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 )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 3.877 3.938 3.725 3.763 11,476,642 -0.07(-1.76%)
Apr 29, 2009 3.776 3.945 3.714 3.830 15,518,617 +0.13(+3.39%)
Apr 28, 2009 3.662 3.978 3.613 3.705 19,448,216 -0.01(-0.18%)
Apr 27, 2009 3.794 3.805 3.559 3.711 30,002,660 -0.28(-7.13%)
Apr 24, 2009 3.994 4.122 3.924 3.996 14,218,264 +0.10(+2.53%)
Apr 23, 2009 4.465 4.465 3.628 3.897 37,485,488 -0.55(-12.31%)
Apr 22, 2009 4.415 4.716 4.366 4.445 12,149,115 +0.00(+0.05%)
Apr 21, 2009 4.196 4.552 4.075 4.442 11,223,349 +0.24(+5.77%)
Apr 20, 2009 4.321 4.413 4.099 4.200 15,987,743 -0.24(-5.40%)
Apr 17, 2009 4.543 4.646 4.317 4.440 15,265,325 -0.10(-2.27%)
Apr 16, 2009 4.626 4.671 4.321 4.543 12,272,194 -0.07(-1.55%)
Apr 15, 2009 4.404 4.723 4.225 4.615 12,976,775 +0.16(+3.63%)
Apr 14, 2009 4.752 4.886 4.404 4.454 10,714,981 -0.39(-7.97%)
Apr 13, 2009 4.853 4.915 4.727 4.839 10,442,067 -0.08(-1.64%)
Apr 09, 2009 4.559 4.951 4.494 4.920 10,823,790 +0.50(+11.37%)
Apr 08, 2009 4.301 4.478 4.285 4.418 5,788,266 +0.13(+3.09%)
Apr 07, 2009 4.427 4.581 4.283 4.285 11,064,596 -0.24(-5.21%)
Apr 06, 2009 4.375 4.687 4.317 4.521 15,067,329 +0.09(+1.92%)
Apr 03, 2009 4.449 4.557 4.355 4.436 9,767,810 -0.07(-1.49%)
Apr 02, 2009 4.115 4.512 4.108 4.503 21,194,506 +0.45(+11.12%)
Apr 01, 2009 3.922 4.075 3.767 4.052 10,119,209 +0.11(+2.85%)
Mar 31, 2009 3.792 4.041 3.655 3.940 13,742,003 +0.18(+4.90%)
Mar 30, 2009 3.985 4.021 3.696 3.756 17,109,722 -0.43(-10.19%)
Mar 26, 2009 3.931 4.315 3.913 4.182 14,494,745 +0.31(+7.99%)
Mar 25, 2009 3.731 4.084 3.731 3.873 12,504,081 +0.10(+2.61%)
Mar 24, 2009 3.886 3.886 3.660 3.774 15,980,608 -0.17(-4.27%)
Mar 23, 2009 3.796 3.942 3.570 3.942 12,951,802 +0.24(+6.55%)
Mar 20, 2009 3.774 3.846 3.691 3.700 12,602,187 -0.07(-1.96%)
Mar 19, 2009 4.036 4.086 3.714 3.774 13,140,880 -0.28(-6.86%)
Mar 18, 2009 4.104 4.200 3.758 4.052 16,908,158 -0.05(-1.26%)
Mar 17, 2009 3.700 4.106 3.622 4.104 18,320,886 +0.42(+11.38%)
Mar 16, 2009 3.873 4.014 3.664 3.684 19,128,926 -0.19(-4.81%)
Mar 13, 2009 3.808 3.989 3.799 3.870 11,462,372 +0.12(+3.23%)
Mar 12, 2009 3.487 3.810 3.411 3.749 17,685,872 +0.20(+5.76%)
Mar 11, 2009 3.292 3.628 3.202 3.545 33,814,532 +0.28(+8.66%)
Mar 10, 2009 3.124 3.296 3.052 3.263 25,974,954 +0.14(+4.38%)
Mar 09, 2009 3.348 3.442 3.083 3.126 27,756,920 -0.26(-7.56%)
Mar 06, 2009 3.308 3.456 3.249 3.382 20,679,004 +0.06(+1.89%)
Mar 05, 2009 4.036 4.036 3.267 3.319 42,133,936 -0.76(-18.59%)
Mar 04, 2009 4.187 4.285 3.989 4.077 16,422,978 -0.54(-11.70%)
Mar 02, 2009 4.815 4.956 4.588 4.617 16,620,974 -0.30(-6.02%)
Feb 27, 2009 5.048 5.173 4.873 4.913 18,053,324 -0.24(-4.66%)
Feb 26, 2009 4.963 5.254 4.750 5.153 26,187,220 +0.16(+3.19%)
Feb 25, 2009 5.321 5.321 4.743 4.994 25,416,640 -0.38(-7.05%)
Feb 24, 2009 5.445 5.465 5.189 5.373 16,037,688 +0.02(+0.34%)
Feb 23, 2009 5.496 5.694 5.207 5.355 20,545,222 -0.09(-1.61%)
Feb 20, 2009 5.835 5.938 5.173 5.442 23,943,264 -0.48(-8.10%)
Feb 19, 2009 6.124 6.223 5.880 5.922 11,446,318 -0.17(-2.73%)
Feb 18, 2009 6.564 6.609 6.010 6.088 22,245,134 -0.52(-7.90%)
Feb 17, 2009 6.452 6.718 6.263 6.611 22,687,504 +0.20(+3.04%)
Feb 13, 2009 6.470 6.597 6.308 6.416 11,392,805 -0.08(-1.17%)
Feb 12, 2009 6.104 6.537 6.070 6.492 23,356,410 +0.42(+6.94%)
Feb 11, 2009 6.324 6.371 5.978 6.070 19,296,598 -0.21(-3.29%)
Feb 10, 2009 6.326 6.566 6.189 6.277 14,569,663 -0.16(-2.54%)
Feb 09, 2009 6.445 6.566 6.315 6.440 10,666,820 -0.04(-0.69%)
Feb 06, 2009 6.248 6.597 6.144 6.485 21,110,670 +0.29(+4.71%)
Feb 05, 2009 5.830 6.382 5.732 6.194 15,627,426 +0.31(+5.30%)
Feb 04, 2009 5.960 6.272 5.860 5.882 14,437,665 -0.08(-1.32%)
Feb 03, 2009 6.055 6.095 5.819 5.960 12,511,216 -0.10(-1.63%)
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.