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 )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2003 4.002 4.127 4.002 4.104 615,598 +0.11(+2.83%)
Feb 27, 2003 4.115 4.115 3.977 3.991 466,121 -0.08(-2.00%)
Feb 26, 2003 4.138 4.147 3.991 4.072 1,342,641 -0.02(-0.39%)
Feb 25, 2003 3.901 4.093 3.846 4.088 750,039 +0.17(+4.27%)
Feb 24, 2003 4.183 4.183 3.921 3.921 865,464 -0.26(-6.17%)
Feb 21, 2003 4.138 4.217 4.081 4.179 692,548 +0.06(+1.54%)
Feb 20, 2003 4.104 4.158 4.070 4.115 1,207,757 +0.06(+1.56%)
Feb 19, 2003 4.127 4.127 3.957 4.052 1,118,425 -0.12(-2.93%)
Feb 18, 2003 4.113 4.262 4.093 4.174 654,515 +0.07(+1.71%)
Feb 14, 2003 3.989 4.136 3.989 4.104 674,858 +0.12(+2.95%)
Feb 13, 2003 4.174 4.179 3.867 3.987 2,084,720 -0.19(-4.50%)
Feb 12, 2003 4.244 4.258 4.161 4.174 535,110 -0.07(-1.60%)
Feb 11, 2003 4.387 4.387 4.208 4.242 1,284,265 -0.11(-2.44%)
Feb 10, 2003 4.274 4.348 4.258 4.348 1,145,844 +0.10(+2.40%)
Feb 07, 2003 4.396 4.400 4.244 4.247 1,299,301 -0.15(-3.40%)
Feb 06, 2003 4.364 4.477 4.319 4.396 1,067,125 +0.00(+0.00%)
Feb 05, 2003 4.364 4.513 4.351 4.396 687,241 +0.05(+1.14%)
Feb 04, 2003 4.342 4.346 4.287 4.346 1,416,053 -0.00(-0.10%)
Feb 03, 2003 4.470 4.522 4.310 4.351 928,262 -0.12(-2.68%)
Jan 31, 2003 4.455 4.482 4.378 4.470 755,346 +0.00(+0.10%)
Jan 30, 2003 4.500 4.688 4.423 4.466 1,163,533 -0.05(-1.00%)
Jan 29, 2003 4.534 4.568 4.414 4.511 799,570 -0.03(-0.70%)
Jan 28, 2003 4.446 4.556 4.375 4.543 1,153,362 +0.10(+2.34%)
Jan 27, 2003 4.602 4.631 4.353 4.439 1,360,330 -0.17(-3.73%)
Jan 24, 2003 4.726 4.726 4.507 4.611 867,675 -0.15(-3.23%)
Jan 23, 2003 4.814 4.880 4.708 4.764 882,711 +0.03(+0.62%)
Jan 22, 2003 4.875 4.925 4.719 4.735 1,150,266 -0.20(-3.99%)
Jan 21, 2003 5.156 5.178 4.905 4.932 1,309,030 -0.26(-5.05%)
Jan 17, 2003 5.246 5.273 5.156 5.194 590,832 -0.10(-1.92%)
Jan 16, 2003 5.427 5.429 5.266 5.296 1,088,353 -0.11(-2.09%)
Jan 15, 2003 5.477 5.477 5.359 5.409 1,018,479 -0.02(-0.29%)
Jan 14, 2003 5.404 5.506 5.375 5.425 1,544,744 +0.02(+0.38%)
Jan 13, 2003 5.316 5.422 5.260 5.404 783,649 +0.09(+1.62%)
Jan 10, 2003 5.359 5.416 5.269 5.318 833,622 -0.06(-1.09%)
Jan 09, 2003 5.327 5.461 5.307 5.377 1,011,403 +0.05(+0.93%)
Jan 08, 2003 5.314 5.472 5.246 5.327 1,013,172 -0.02(-0.38%)
Jan 07, 2003 5.235 5.427 5.235 5.348 989,291 +0.11(+2.16%)
Jan 06, 2003 5.076 5.307 5.058 5.235 1,176,801 +0.15(+2.89%)
Jan 03, 2003 4.993 5.101 4.986 5.088 738,983 +0.09(+1.90%)
Jan 02, 2003 4.934 5.027 4.862 4.993 523,612 +0.10(+1.99%)
Dec 31, 2002 4.744 4.975 4.726 4.896 929,146 +0.15(+3.19%)
Dec 30, 2002 4.782 4.803 4.599 4.744 916,321 -0.01(-0.14%)
Dec 27, 2002 4.839 4.884 4.749 4.751 545,282 -0.09(-1.82%)
Dec 26, 2002 4.896 5.054 4.819 4.839 926,935 -0.02(-0.47%)
Dec 24, 2002 4.862 4.900 4.782 4.862 662,033 +0.08(+1.65%)
Dec 23, 2002 4.810 4.810 4.690 4.782 758,884 -0.08(-1.72%)
Dec 20, 2002 4.862 4.866 4.715 4.866 2,344,315 +0.06(+1.18%)
Dec 19, 2002 4.907 4.984 4.794 4.810 1,114,003 -0.10(-1.98%)
Dec 18, 2002 4.941 4.995 4.862 4.907 855,734 -0.16(-3.12%)
Dec 17, 2002 5.090 5.171 5.029 5.065 762,422 -0.08(-1.58%)
Dec 16, 2002 5.099 5.147 5.058 5.147 783,649 +0.07(+1.29%)
Dec 13, 2002 5.189 5.189 5.015 5.081 906,592 -0.13(-2.43%)
Dec 12, 2002 5.144 5.244 5.122 5.208 541,301 +0.09(+1.81%)
Dec 11, 2002 5.079 5.156 5.020 5.115 930,031 +0.04(+0.76%)
Dec 10, 2002 5.020 5.133 5.009 5.076 581,988 +0.09(+1.91%)
Dec 09, 2002 5.156 5.201 4.975 4.981 924,281 -0.21(-4.01%)
Dec 06, 2002 4.896 5.257 4.850 5.189 1,970,622 +0.28(+5.71%)
Dec 05, 2002 4.563 5.065 4.563 4.909 3,062,070 +0.35(+7.74%)
Dec 04, 2002 4.534 4.590 4.436 4.556 987,964 -0.02(-0.44%)
Dec 03, 2002 4.746 4.760 4.541 4.577 1,109,138 -0.28(-5.86%)
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.