Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

42.70 +0.52 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.879 4.003 3.642 3.969 2,020,987 +0.09(+2.31%)
Sep 27, 2002 4.306 4.312 3.857 3.879 3,677,644 -0.57(-12.89%)
Sep 26, 2002 4.315 4.514 4.315 4.454 1,227,665 +0.16(+3.76%)
Sep 25, 2002 4.373 4.496 4.158 4.292 2,167,255 -0.07(-1.64%)
Sep 24, 2002 4.586 4.586 4.205 4.364 3,032,373 -0.28(-6.08%)
Sep 23, 2002 4.720 4.734 4.563 4.646 787,971 -0.13(-2.72%)
Sep 20, 2002 4.821 4.889 4.711 4.776 817,403 +0.02(+0.52%)
Sep 19, 2002 4.839 4.929 4.741 4.752 731,337 -0.14(-2.93%)
Sep 18, 2002 4.947 4.967 4.765 4.895 1,051,966 -0.13(-2.63%)
Sep 17, 2002 5.180 5.225 5.023 5.028 1,229,449 -0.03(-0.53%)
Sep 16, 2002 5.001 5.070 4.938 5.055 793,768 +0.04(+0.85%)
Sep 13, 2002 5.046 5.046 4.938 5.012 133,781 -0.06(-1.11%)
Sep 12, 2002 5.090 5.095 4.933 5.068 717,513 -0.05(-0.96%)
Sep 11, 2002 5.117 5.191 5.068 5.117 358,979 +0.02(+0.44%)
Sep 10, 2002 5.225 5.263 4.938 5.095 2,348,751 -0.39(-7.19%)
Sep 09, 2002 5.404 5.528 5.285 5.490 952,522 +0.04(+0.70%)
Sep 06, 2002 5.158 5.483 5.158 5.451 798,673 +0.35(+6.81%)
Sep 05, 2002 5.416 5.416 5.104 5.104 696,999 -0.35(-6.49%)
Sep 04, 2002 5.292 5.472 5.129 5.458 1,311,055 +0.17(+3.14%)
Sep 03, 2002 5.469 5.469 5.277 5.292 540,476 -0.19(-3.40%)
Aug 30, 2002 5.573 5.649 5.478 5.478 539,584 -0.06(-1.09%)
Aug 29, 2002 5.539 5.669 5.337 5.539 854,415 +0.05(+0.98%)
Aug 28, 2002 5.573 5.584 5.447 5.485 488,301 -0.11(-1.92%)
Aug 27, 2002 5.752 5.774 5.575 5.593 806,700 -0.10(-1.81%)
Aug 26, 2002 5.839 5.909 5.653 5.696 998,453 -0.14(-2.38%)
Aug 23, 2002 5.909 6.010 5.833 5.835 680,946 -0.21(-3.52%)
Aug 22, 2002 5.875 6.106 5.763 6.048 834,348 +0.21(+3.65%)
Aug 21, 2002 5.501 5.835 5.501 5.835 1,109,491 +0.34(+6.20%)
Aug 20, 2002 5.460 5.516 5.359 5.494 651,514 +0.06(+1.07%)
Aug 16, 2002 5.292 5.472 5.102 5.436 1,855,990 +0.15(+2.76%)
Aug 15, 2002 5.328 5.337 5.075 5.290 900,347 -0.04(-0.72%)
Aug 14, 2002 5.124 5.328 4.933 5.328 817,848 +0.22(+4.39%)
Aug 13, 2002 5.061 5.324 5.023 5.104 1,114,397 +0.04(+0.71%)
Aug 12, 2002 4.989 5.113 4.895 5.068 1,297,677 +0.01(+0.18%)
Aug 07, 2002 4.978 5.084 4.965 5.059 572,137 +0.11(+2.31%)
Aug 06, 2002 4.866 5.072 4.866 4.945 807,146 +0.12(+2.51%)
Aug 05, 2002 4.967 5.046 4.797 4.824 1,196,003 -0.15(-3.11%)
Aug 02, 2002 5.247 5.254 4.815 4.978 1,143,383 -0.25(-4.72%)
Aug 01, 2002 5.270 5.366 5.200 5.225 569,461 -0.04(-0.85%)
Jul 31, 2002 5.297 5.438 5.180 5.270 856,199 -0.03(-0.51%)
Jul 30, 2002 5.373 5.595 5.261 5.297 1,253,083 -0.08(-1.42%)
Jul 29, 2002 4.967 5.393 4.965 5.373 949,846 +0.44(+8.91%)
Jul 26, 2002 4.821 4.981 4.765 4.933 676,932 +0.13(+2.80%)
Jul 25, 2002 4.767 4.837 4.597 4.799 1,158,991 +0.04(+0.75%)
Jul 24, 2002 4.622 4.817 4.485 4.763 1,694,115 +0.14(+3.06%)
Jul 23, 2002 4.514 4.655 4.507 4.622 2,020,541 +0.22(+4.89%)
Jul 22, 2002 4.463 4.557 4.373 4.406 882,955 -0.17(-3.68%)
Jul 19, 2002 4.765 4.765 4.487 4.575 692,540 -0.27(-5.64%)
Jul 17, 2002 4.933 5.052 4.696 4.848 724,202 -0.08(-1.55%)
Jul 12, 2002 4.978 5.041 4.889 4.924 331,777 -0.03(-0.63%)
Jul 11, 2002 5.046 5.046 4.844 4.956 598,447 -0.11(-2.21%)
Jul 10, 2002 5.268 5.368 5.041 5.068 604,690 -0.20(-3.79%)
Jul 09, 2002 5.393 5.465 5.245 5.268 421,856 -0.10(-1.84%)
Jul 08, 2002 5.456 5.550 5.348 5.366 608,704 -0.09(-1.64%)
Jul 05, 2002 5.348 5.492 5.348 5.456 386,627 +0.17(+3.22%)
Jul 04, 2002 5.259 5.339 5.131 5.285 1,529,564 +0.00(+0.00%)
Jul 03, 2002 5.259 5.339 5.131 5.285 1,524,659 +0.04(+0.68%)
Jul 02, 2002 5.508 5.530 5.124 5.250 1,396,675 -0.27(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.