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:

Alaska Air Group (NY: ALK )

52.02 USD -1.79 (-3.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.08 39.19 38.73 38.87 1,141,200 -0.23(-0.58%)
Nov 27, 2013 38.68 39.26 38.68 39.10 2,076,800 +0.60(+1.57%)
Nov 26, 2013 38.99 39.02 38.03 38.49 2,128,400 -0.50(-1.30%)
Nov 25, 2013 38.80 39.10 38.66 38.99 1,948,400 +0.42(+1.09%)
Nov 22, 2013 38.11 38.71 38.02 38.58 1,619,600 +0.58(+1.53%)
Nov 21, 2013 37.90 38.22 37.66 37.99 3,072,000 +0.20(+0.54%)
Nov 20, 2013 37.93 38.17 37.58 37.79 1,988,400 -0.06(-0.15%)
Nov 19, 2013 38.33 38.73 37.63 37.85 2,606,400 -0.06(-0.17%)
Nov 18, 2013 37.94 38.40 37.85 37.91 2,254,000 +0.12(+0.30%)
Nov 15, 2013 38.02 38.28 37.57 37.79 1,816,400 -0.24(-0.63%)
Nov 14, 2013 37.60 38.36 37.60 38.03 2,821,600 +0.67(+1.79%)
Nov 13, 2013 37.35 37.45 36.90 37.37 1,868,000 -0.04(-0.11%)
Nov 12, 2013 36.66 37.90 36.66 37.40 3,073,200 +0.72(+1.98%)
Nov 11, 2013 36.56 36.85 36.37 36.68 1,520,000 +0.31(+0.85%)
Nov 08, 2013 35.76 36.67 35.74 36.37 2,509,200 +1.06(+3.02%)
Nov 07, 2013 36.24 36.43 35.26 35.30 2,469,200 -0.71(-1.97%)
Nov 06, 2013 36.54 36.68 35.76 36.01 2,594,400 -0.20(-0.54%)
Nov 05, 2013 36.11 36.47 35.74 36.21 1,971,200 -0.18(-0.49%)
Nov 04, 2013 36.23 36.88 36.23 36.39 2,350,400 +0.29(+0.80%)
Nov 01, 2013 35.57 36.17 35.28 36.10 2,054,400 +0.77(+2.18%)
Oct 31, 2013 34.87 35.58 34.62 35.33 2,343,600 +0.46(+1.32%)
Oct 30, 2013 35.35 35.47 34.30 34.87 2,013,600 -0.41(-1.15%)
Oct 29, 2013 35.28 35.72 34.67 35.28 2,908,400 +0.22(+0.63%)
Oct 28, 2013 34.96 35.38 34.69 35.05 2,090,400 -0.02(-0.06%)
Oct 25, 2013 34.79 35.28 34.55 35.08 2,120,000 +0.24(+0.67%)
Oct 24, 2013 34.49 35.15 34.15 34.84 2,930,400 +1.33(+3.95%)
Oct 23, 2013 33.20 33.65 32.76 33.51 3,046,400 +0.24(+0.72%)
Oct 22, 2013 33.22 33.76 33.03 33.28 1,514,800 +0.35(+1.06%)
Oct 21, 2013 32.95 33.12 32.69 32.92 1,645,600 +0.16(+0.49%)
Oct 18, 2013 33.00 33.11 32.66 32.76 1,679,200 +0.03(+0.11%)
Oct 17, 2013 32.19 32.83 32.08 32.73 2,543,600 +0.57(+1.77%)
Oct 16, 2013 31.83 32.45 31.77 32.16 3,499,200 +0.81(+2.58%)
Oct 15, 2013 31.79 31.96 31.30 31.35 2,697,200 -0.41(-1.31%)
Oct 14, 2013 31.06 31.82 30.95 31.76 2,638,400 +0.51(+1.65%)
Oct 11, 2013 31.41 31.45 30.83 31.25 3,378,800 +0.05(+0.18%)
Oct 10, 2013 31.29 31.38 31.04 31.20 2,356,400 +0.48(+1.55%)
Oct 09, 2013 30.72 31.03 30.13 30.72 3,094,000 +0.05(+0.18%)
Oct 08, 2013 31.75 31.83 30.54 30.67 4,530,000 -1.64(-5.09%)
Oct 07, 2013 32.17 32.65 31.75 32.31 2,733,600 -0.08(-0.25%)
Oct 04, 2013 32.29 32.63 32.15 32.39 1,516,800 -0.01(-0.03%)
Oct 03, 2013 32.42 32.53 31.76 32.40 1,990,800 -0.05(-0.15%)
Oct 02, 2013 32.60 32.71 32.13 32.45 1,682,800 -0.17(-0.54%)
Oct 01, 2013 31.43 32.85 31.21 32.62 4,726,800 +1.32(+4.20%)
Sep 30, 2013 31.29 31.51 31.02 31.31 2,917,600 -0.49(-1.53%)
Sep 27, 2013 31.75 32.00 31.39 31.80 1,931,200 -0.31(-0.97%)
Sep 26, 2013 31.75 32.24 31.71 32.10 2,062,800 +0.39(+1.23%)
Sep 25, 2013 31.95 32.04 31.45 31.71 1,646,800 -0.16(-0.49%)
Sep 24, 2013 31.43 32.37 31.43 31.87 2,123,200 +0.47(+1.50%)
Sep 23, 2013 31.17 31.54 30.87 31.40 1,964,000 +0.34(+1.09%)
Sep 20, 2013 31.36 31.67 31.05 31.06 2,784,400 -0.23(-0.74%)
Sep 19, 2013 31.39 31.52 31.09 31.29 1,733,600 -0.01(-0.05%)
Sep 18, 2013 31.08 31.34 30.85 31.30 1,453,200 +0.11(+0.37%)
Sep 17, 2013 30.90 31.21 30.75 31.19 1,415,200 +0.39(+1.25%)
Sep 16, 2013 30.62 30.88 30.32 30.80 2,019,200 +0.63(+2.10%)
Sep 13, 2013 29.82 30.26 29.63 30.17 1,782,400 +0.52(+1.75%)
Sep 12, 2013 30.29 30.57 29.61 29.65 2,241,200 -0.74(-2.42%)
Sep 11, 2013 30.55 30.62 30.14 30.39 1,473,600 -0.32(-1.06%)
Sep 10, 2013 29.74 30.74 29.70 30.71 3,994,400 +1.45(+4.94%)
Sep 09, 2013 28.86 29.33 28.74 29.26 2,191,200 +0.57(+2.00%)
Sep 06, 2013 29.00 29.17 28.41 28.69 1,576,800 -0.29(-1.00%)
Sep 05, 2013 29.06 29.64 28.96 28.98 2,191,600 -0.01(-0.02%)
Sep 04, 2013 28.30 29.05 28.19 28.99 2,515,600 +0.74(+2.62%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.