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 )

52.60 USD +0.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.188 7.255 7.170 7.190 245,600 -0.01(-0.21%)
Nov 26, 2003 7.272 7.272 7.005 7.205 598,000 -0.02(-0.24%)
Nov 25, 2003 7.213 7.228 7.168 7.223 506,400 +0.10(+1.40%)
Nov 24, 2003 6.865 7.122 6.862 7.122 1,716,000 +0.26(+3.83%)
Nov 21, 2003 6.728 6.862 6.680 6.860 2,449,600 +0.20(+2.93%)
Nov 20, 2003 6.525 6.700 6.485 6.665 863,200 +0.07(+0.98%)
Nov 19, 2003 6.625 6.675 6.535 6.600 860,800 -0.03(-0.38%)
Nov 18, 2003 6.737 6.737 6.582 6.625 660,400 -0.10(-1.49%)
Nov 17, 2003 6.848 6.848 6.697 6.725 872,000 -0.16(-2.32%)
Nov 14, 2003 6.940 6.997 6.862 6.885 616,400 -0.07(-0.94%)
Nov 13, 2003 6.985 7.013 6.940 6.950 929,600 -0.07(-1.03%)
Nov 12, 2003 6.870 7.035 6.870 7.022 884,000 +0.09(+1.37%)
Nov 11, 2003 6.970 6.970 6.907 6.928 1,055,200 -0.04(-0.61%)
Nov 10, 2003 7.110 7.120 6.970 6.970 1,594,400 -0.14(-1.97%)
Nov 07, 2003 7.195 7.195 7.103 7.110 780,400 -0.03(-0.49%)
Nov 06, 2003 7.037 7.145 6.990 7.145 790,800 +0.10(+1.49%)
Nov 05, 2003 7.037 7.062 6.960 7.040 580,400 +0.00(+0.04%)
Nov 04, 2003 7.027 7.098 7.008 7.037 1,340,424 -0.06(-0.85%)
Nov 03, 2003 7.147 7.150 7.088 7.098 1,127,600 -0.10(-1.39%)
Oct 31, 2003 7.325 7.340 7.190 7.197 1,016,800 -0.16(-2.14%)
Oct 30, 2003 7.362 7.362 7.272 7.355 626,000 +0.02(+0.24%)
Oct 29, 2003 7.268 7.407 7.268 7.338 1,300,800 +0.07(+1.00%)
Oct 28, 2003 7.138 7.255 7.138 7.265 1,008,800 +0.19(+2.69%)
Oct 27, 2003 6.925 7.103 6.912 7.075 1,031,200 +0.26(+3.85%)
Oct 24, 2003 6.825 6.838 6.755 6.812 1,371,600 -0.10(-1.45%)
Oct 23, 2003 7.112 7.138 6.888 6.912 2,277,600 -0.28(-3.83%)
Oct 22, 2003 7.375 7.375 7.000 7.188 2,477,600 -0.54(-6.96%)
Oct 21, 2003 7.875 7.935 7.690 7.725 2,276,000 +0.00(+0.00%)
Oct 20, 2003 7.522 7.725 7.518 7.725 641,200 +0.21(+2.73%)
Oct 17, 2003 7.715 7.723 7.508 7.520 938,800 -0.22(-2.87%)
Oct 16, 2003 7.750 7.763 7.728 7.742 698,800 -0.00(-0.06%)
Oct 15, 2003 7.822 7.835 7.718 7.747 729,600 -0.07(-0.83%)
Oct 14, 2003 7.848 7.907 7.812 7.812 1,108,800 -0.11(-1.33%)
Oct 13, 2003 7.690 7.925 7.690 7.918 872,800 +0.23(+2.92%)
Oct 10, 2003 7.737 7.870 7.685 7.692 2,204,800 -0.21(-2.63%)
Oct 09, 2003 7.763 7.950 7.737 7.900 3,484,400 +0.27(+3.50%)
Oct 08, 2003 7.562 7.643 7.537 7.633 1,495,200 +0.02(+0.30%)
Oct 07, 2003 7.562 7.610 7.485 7.610 4,487,600 +0.05(+0.63%)
Oct 06, 2003 7.430 7.562 7.425 7.562 1,230,800 +0.13(+1.78%)
Oct 03, 2003 7.305 7.463 7.280 7.430 956,000 +0.25(+3.41%)
Oct 02, 2003 7.152 7.237 7.130 7.185 583,600 -0.01(-0.07%)
Oct 01, 2003 6.985 7.200 6.982 7.190 951,200 +0.24(+3.38%)
Sep 30, 2003 7.040 7.043 6.875 6.955 3,555,600 -0.08(-1.21%)
Sep 29, 2003 6.875 7.045 6.718 7.040 3,280,400 +0.13(+1.88%)
Sep 26, 2003 7.112 7.112 6.875 6.910 1,746,800 -0.14(-1.99%)
Sep 25, 2003 7.225 7.230 7.025 7.050 1,577,200 -0.17(-2.42%)
Sep 24, 2003 7.268 7.385 7.225 7.225 2,576,400 -0.08(-1.03%)
Sep 23, 2003 7.200 7.300 7.152 7.300 1,015,200 +0.07(+0.97%)
Sep 22, 2003 7.168 7.253 7.143 7.230 1,452,800 -0.04(-0.62%)
Sep 19, 2003 7.272 7.300 7.213 7.275 904,800 +0.00(+0.03%)
Sep 18, 2003 7.162 7.250 7.138 7.272 1,160,400 +0.11(+1.57%)
Sep 17, 2003 7.190 7.263 7.155 7.160 1,286,800 -0.03(-0.45%)
Sep 16, 2003 7.237 7.282 7.117 7.192 828,000 -0.04(-0.62%)
Sep 15, 2003 7.178 7.310 7.175 7.237 678,800 +0.06(+0.84%)
Sep 12, 2003 7.070 7.200 7.025 7.178 2,860,400 +0.11(+1.52%)
Sep 11, 2003 7.000 7.090 6.963 7.070 3,972,000 +0.00(+0.04%)
Sep 10, 2003 7.150 7.152 7.050 7.067 950,000 -0.08(-1.19%)
Sep 09, 2003 7.280 7.332 7.117 7.152 1,406,400 -0.19(-2.59%)
Sep 08, 2003 7.325 7.440 7.303 7.343 3,199,600 +0.03(+0.41%)
Sep 05, 2003 7.255 7.345 7.188 7.312 1,235,600 +0.06(+0.83%)
Sep 04, 2003 7.225 7.312 7.165 7.253 2,354,800 +0.02(+0.21%)
Sep 03, 2003 7.027 7.327 7.003 7.237 2,042,400 +0.21(+2.99%)
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.