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 (%)
Nov 30, 2015 73.76 74.32 73.08 73.72 1,171,435 -0.03(-0.04%)
Nov 27, 2015 73.80 74.54 73.07 73.75 488,238 +0.14(+0.19%)
Nov 25, 2015 73.98 73.61 73.61 73.61 724,155 +0.01(+0.01%)
Nov 24, 2015 73.34 73.89 71.66 73.60 1,259,592 -0.75(-1.01%)
Nov 23, 2015 75.78 76.02 74.24 74.35 1,102,708 -1.34(-1.77%)
Nov 20, 2015 73.59 75.77 73.50 75.69 1,440,430 +2.43(+3.32%)
Nov 19, 2015 72.60 73.58 72.52 73.26 889,941 +1.05(+1.46%)
Nov 18, 2015 71.72 72.42 70.83 72.21 1,157,299 +0.51(+0.71%)
Nov 17, 2015 71.20 73.41 70.80 71.70 1,666,014 +0.64(+0.90%)
Nov 16, 2015 69.70 71.09 69.18 71.06 1,386,173 +0.82(+1.17%)
Nov 13, 2015 70.76 71.29 70.10 70.24 1,140,370 -0.48(-0.68%)
Nov 12, 2015 71.50 71.93 70.66 70.72 1,036,705 -0.82(-1.15%)
Nov 11, 2015 72.76 72.82 71.45 71.54 750,232 -0.92(-1.27%)
Nov 10, 2015 70.99 72.49 70.92 72.46 1,046,637 +1.16(+1.63%)
Nov 09, 2015 72.00 72.05 70.82 71.30 1,368,883 -0.71(-0.99%)
Nov 06, 2015 71.90 72.86 71.35 72.01 758,346 +0.02(+0.03%)
Nov 05, 2015 71.82 72.09 70.88 71.99 971,706 +0.60(+0.84%)
Nov 04, 2015 71.64 71.82 70.75 71.39 1,094,400 -0.25(-0.35%)
Nov 03, 2015 71.75 71.76 70.04 71.64 1,495,258 +0.51(+0.71%)
Nov 02, 2015 70.59 71.64 70.51 71.13 930,553 +0.81(+1.15%)
Oct 30, 2015 69.89 71.46 69.63 70.32 1,027,086 +0.44(+0.63%)
Oct 29, 2015 69.33 70.63 68.93 69.88 1,001,382 +0.53(+0.77%)
Oct 28, 2015 72.13 72.37 68.68 69.34 2,190,640 -2.55(-3.54%)
Oct 27, 2015 72.90 73.36 71.02 71.89 1,479,866 -1.12(-1.53%)
Oct 26, 2015 72.64 73.68 72.24 73.01 1,488,905 +0.06(+0.09%)
Oct 23, 2015 70.91 73.14 70.91 72.94 1,829,604 +2.88(+4.11%)
Oct 22, 2015 70.26 70.97 68.94 70.06 1,598,211 +1.14(+1.66%)
Oct 21, 2015 70.49 71.18 68.87 68.92 1,861,661 -1.62(-2.30%)
Oct 20, 2015 70.88 71.46 69.93 70.54 1,376,681 -0.35(-0.49%)
Oct 19, 2015 69.85 71.40 69.57 70.89 1,519,599 +0.96(+1.37%)
Oct 16, 2015 70.00 70.05 68.74 69.93 1,797,590 -0.14(-0.20%)
Oct 15, 2015 68.30 70.34 67.46 70.07 2,231,148 +2.33(+3.44%)
Oct 14, 2015 69.01 69.54 67.43 67.74 1,966,238 -0.43(-0.64%)
Oct 13, 2015 70.80 71.36 68.15 68.17 2,642,501 -3.75(-5.22%)
Oct 12, 2015 70.35 72.44 69.73 71.93 1,791,114 +1.91(+2.73%)
Oct 09, 2015 69.32 71.72 69.32 70.02 2,369,176 +0.15(+0.21%)
Oct 08, 2015 69.84 71.21 69.10 69.87 1,533,815 -0.19(-0.28%)
Oct 07, 2015 68.88 71.29 67.22 70.06 3,141,362 +1.33(+1.93%)
Oct 06, 2015 74.29 74.54 68.65 68.74 3,117,112 -5.88(-7.89%)
Oct 05, 2015 73.53 75.35 72.89 74.62 1,527,597 +1.52(+2.08%)
Oct 02, 2015 72.88 73.20 71.21 73.10 1,310,084 -0.89(-1.21%)
Oct 01, 2015 72.75 74.23 71.94 73.99 1,333,910 +0.72(+0.98%)
Sep 30, 2015 72.92 73.91 72.23 73.27 1,667,408 +0.99(+1.37%)
Sep 29, 2015 72.01 72.83 70.79 72.29 1,173,376 +0.25(+0.35%)
Sep 28, 2015 74.16 74.31 71.43 72.04 1,713,634 -2.39(-3.21%)
Sep 25, 2015 73.63 74.96 73.10 74.43 1,211,228 +1.59(+2.18%)
Sep 24, 2015 73.30 73.71 72.27 72.84 1,293,932 -1.01(-1.36%)
Sep 23, 2015 72.54 74.04 72.54 73.84 1,197,069 +1.31(+1.81%)
Sep 22, 2015 74.55 75.40 71.98 72.54 1,560,732 -3.17(-4.19%)
Sep 21, 2015 73.05 75.78 72.95 75.71 2,115,737 +3.09(+4.25%)
Sep 18, 2015 72.69 73.61 72.39 72.62 4,031,205 -0.88(-1.19%)
Sep 17, 2015 73.42 74.33 72.46 73.49 1,403,353 +0.52(+0.71%)
Sep 16, 2015 73.41 74.37 72.30 72.98 1,552,512 -0.56(-0.76%)
Sep 15, 2015 74.75 74.89 73.11 73.54 1,723,762 -0.92(-1.24%)
Sep 14, 2015 75.45 76.02 74.29 74.46 1,518,474 -1.04(-1.38%)
Sep 11, 2015 74.56 75.62 74.47 75.50 953,030 +0.53(+0.71%)
Sep 10, 2015 75.71 76.34 74.69 74.97 1,243,949 -0.44(-0.59%)
Sep 09, 2015 75.62 76.02 74.31 75.41 1,560,663 +0.49(+0.65%)
Sep 08, 2015 73.73 74.99 73.47 74.92 1,465,038 +2.45(+3.39%)
Sep 04, 2015 71.16 72.47 72.47 72.47 1,147,409 +0.47(+0.65%)
Sep 03, 2015 72.86 73.78 71.76 72.00 1,353,382 -0.70(-0.96%)
Sep 02, 2015 70.17 72.71 69.74 72.70 1,551,245 +3.72(+5.39%)
Sep 01, 2015 67.92 69.55 67.92 68.98 1,482,471 -0.06(-0.08%)
Aug 31, 2015 69.99 70.85 68.81 69.04 1,452,137 -0.88(-1.25%)
Aug 28, 2015 70.28 70.87 69.43 69.92 1,368,510 -0.40(-0.56%)
Aug 27, 2015 71.17 71.65 69.05 70.31 1,512,770 -0.07(-0.10%)
Aug 26, 2015 70.16 70.71 67.44 70.39 1,597,379 +1.63(+2.37%)
Aug 25, 2015 69.97 71.82 68.53 68.75 1,860,835 +1.34(+1.98%)
Aug 24, 2015 64.59 69.91 54.34 67.42 2,728,028 -2.80(-3.99%)
Aug 21, 2015 71.61 72.94 70.21 70.22 1,900,447 -2.65(-3.63%)
Aug 20, 2015 73.82 74.29 72.58 72.87 1,401,239 -1.83(-2.44%)
Aug 19, 2015 74.47 75.62 74.24 74.69 1,492,408 -0.48(-0.64%)
Aug 18, 2015 75.22 75.76 74.03 75.17 1,210,630 +0.00(+0.00%)
Aug 17, 2015 73.42 75.39 72.95 75.17 1,149,779 +1.76(+2.40%)
Aug 14, 2015 72.47 73.61 72.47 73.41 571,698 +0.65(+0.90%)
Aug 13, 2015 72.01 73.63 71.60 72.76 1,173,425 +0.69(+0.95%)
Aug 12, 2015 72.74 72.87 70.14 72.07 1,421,510 -1.30(-1.78%)
Aug 11, 2015 71.79 73.66 71.72 73.37 1,370,105 +1.22(+1.69%)
Aug 10, 2015 72.15 73.06 71.77 72.15 1,011,953 +0.59(+0.82%)
Aug 07, 2015 71.21 71.91 70.67 71.56 728,269 +0.22(+0.31%)
Aug 06, 2015 73.49 73.89 70.55 71.34 1,158,392 -1.17(-1.62%)
Aug 05, 2015 71.72 73.05 71.38 72.52 1,568,196 +1.16(+1.62%)
Aug 04, 2015 71.68 71.96 70.66 71.36 1,014,661 -0.23(-0.32%)
Aug 03, 2015 69.87 71.87 69.75 71.59 1,404,189 +2.08(+3.00%)
Jul 31, 2015 69.15 69.62 68.28 69.51 1,292,474 +0.54(+0.79%)
Jul 30, 2015 68.27 69.08 67.80 68.97 948,107 +0.35(+0.51%)
Jul 29, 2015 68.23 68.82 67.32 68.62 1,428,449 +0.42(+0.62%)
Jul 28, 2015 67.34 68.33 66.78 68.20 1,678,539 +1.19(+1.78%)
Jul 27, 2015 67.34 67.49 66.57 67.00 1,337,706 -0.99(-1.46%)
Jul 24, 2015 68.35 69.04 67.40 67.99 1,690,956 +0.28(+0.42%)
Jul 23, 2015 70.55 71.39 66.63 67.71 2,448,620 -1.87(-2.69%)
Jul 22, 2015 68.32 69.63 68.32 69.58 1,776,870 +0.81(+1.17%)
Jul 21, 2015 68.10 68.85 67.87 68.77 1,259,499 +0.74(+1.09%)
Jul 20, 2015 68.86 69.05 67.63 68.03 1,477,409 -0.58(-0.84%)
Jul 17, 2015 68.81 69.14 68.20 68.61 1,211,314 +0.07(+0.11%)
Jul 16, 2015 67.89 69.25 67.79 68.54 1,695,487 +0.89(+1.32%)
Jul 15, 2015 67.43 68.40 66.19 67.65 1,897,851 +0.09(+0.14%)
Jul 14, 2015 66.03 67.63 65.57 67.55 1,942,576 +1.26(+1.90%)
Jul 13, 2015 65.62 66.66 65.62 66.30 1,565,995 +1.56(+2.41%)
Jul 10, 2015 62.41 64.87 62.21 64.74 2,498,184 +3.68(+6.03%)
Jul 09, 2015 61.54 61.68 60.97 61.06 1,005,545 +0.39(+0.64%)
Jul 08, 2015 61.52 61.56 60.10 60.67 1,443,460 -1.21(-1.96%)
Jul 07, 2015 60.79 62.06 60.29 61.88 1,596,489 +1.17(+1.93%)
Jul 06, 2015 59.29 60.92 59.22 60.71 1,451,541 +1.06(+1.77%)
Jul 02, 2015 59.33 59.65 59.65 59.65 1,208,589 +0.65(+1.10%)
Jul 01, 2015 60.15 60.23 57.43 59.00 2,132,626 -0.12(-0.20%)
Jun 30, 2015 59.23 60.08 58.91 59.12 1,452,060 +0.52(+0.89%)
Jun 29, 2015 58.99 60.19 58.55 58.60 1,162,432 -0.82(-1.37%)
Jun 26, 2015 60.38 60.47 59.19 59.41 2,040,062 -0.62(-1.04%)
Jun 25, 2015 61.18 61.62 60.03 60.04 1,387,847 -0.71(-1.16%)
Jun 24, 2015 61.09 61.70 60.58 60.74 1,257,044 -0.29(-0.48%)
Jun 23, 2015 61.54 61.86 60.96 61.04 1,700,471 +0.28(+0.45%)
Jun 22, 2015 60.21 60.80 59.75 60.76 1,887,751 +1.44(+2.43%)
Jun 19, 2015 59.01 60.03 58.64 59.32 4,541,634 +0.61(+1.03%)
Jun 18, 2015 57.45 59.07 57.45 58.72 1,592,607 +1.80(+3.16%)
Jun 17, 2015 57.03 57.51 56.57 56.92 1,343,655 -0.23(-0.40%)
Jun 16, 2015 57.52 58.12 56.79 57.15 850,478 -0.35(-0.61%)
Jun 15, 2015 57.68 58.03 56.97 57.50 1,230,245 -0.77(-1.32%)
Jun 12, 2015 56.62 58.52 56.53 58.27 1,709,153 +1.54(+2.72%)
Jun 11, 2015 55.87 57.00 55.75 56.73 1,554,789 +0.97(+1.74%)
Jun 10, 2015 55.19 56.61 54.93 55.75 1,709,752 +0.10(+0.18%)
Jun 09, 2015 56.78 56.78 53.36 55.65 4,069,917 -1.73(-3.01%)
Jun 08, 2015 59.66 60.27 57.19 57.38 1,656,307 -2.87(-4.77%)
Jun 05, 2015 60.08 60.54 59.51 60.25 1,031,051 +0.14(+0.23%)
Jun 04, 2015 60.39 61.17 59.67 60.11 1,053,180 -0.32(-0.53%)
Jun 03, 2015 60.52 60.87 59.97 60.43 866,070 +0.13(+0.21%)
Jun 02, 2015 59.74 60.85 59.45 60.30 1,025,699 -0.34(-0.56%)
Jun 01, 2015 59.65 60.84 59.19 60.64 1,971,022 +1.33(+2.24%)
May 29, 2015 58.45 59.51 58.15 59.31 1,623,279 +0.83(+1.41%)
May 28, 2015 58.26 58.77 57.92 58.49 1,137,759 +0.31(+0.54%)
May 27, 2015 57.55 58.25 57.41 58.18 1,334,413 +0.95(+1.65%)
May 26, 2015 59.13 59.49 57.07 57.23 1,411,865 -1.86(-3.15%)
May 22, 2015 59.54 59.09 59.09 59.09 927,093 -0.27(-0.45%)
May 21, 2015 58.81 59.49 58.27 59.36 1,392,560 +0.67(+1.14%)
May 20, 2015 61.24 61.45 58.18 58.69 2,375,359 -2.78(-4.52%)
May 19, 2015 62.28 62.64 61.16 61.47 1,511,346 -0.36(-0.58%)
May 18, 2015 60.74 62.21 60.48 61.83 1,363,087 +0.99(+1.62%)
May 15, 2015 60.71 61.26 60.46 60.84 1,025,673 +0.34(+0.56%)
May 14, 2015 59.69 60.53 59.27 60.50 1,065,488 +1.30(+2.19%)
May 13, 2015 60.13 60.57 59.07 59.20 748,119 -0.43(-0.72%)
May 12, 2015 60.28 60.39 59.60 59.63 838,832 -1.05(-1.73%)
May 11, 2015 60.35 61.14 60.30 60.68 1,059,859 +0.05(+0.09%)
May 08, 2015 60.25 61.11 60.14 60.63 1,189,298 +1.20(+2.02%)
May 07, 2015 57.88 59.97 57.88 59.43 1,147,357 +1.57(+2.72%)
May 06, 2015 57.18 58.31 56.86 57.86 1,263,220 +0.25(+0.43%)
May 05, 2015 58.00 58.39 57.55 57.61 1,092,764 -1.43(-2.42%)
May 04, 2015 59.97 60.49 58.93 59.04 1,222,045 -0.70(-1.18%)
May 01, 2015 58.99 60.25 58.72 59.74 869,833 +1.13(+1.94%)
Apr 30, 2015 59.39 60.06 58.41 58.61 1,254,482 -1.17(-1.96%)
Apr 29, 2015 60.52 60.85 58.53 59.78 1,303,993 -1.03(-1.70%)
Apr 28, 2015 61.30 61.47 60.00 60.81 892,426 -0.85(-1.38%)
Apr 27, 2015 62.41 62.83 61.43 61.66 1,289,604 -0.82(-1.32%)
Apr 24, 2015 61.24 62.82 61.24 62.49 1,673,381 +1.79(+2.95%)
Apr 23, 2015 58.23 61.16 57.91 60.69 2,184,794 +1.86(+3.16%)
Apr 22, 2015 59.41 59.47 58.24 58.84 1,399,076 -0.57(-0.95%)
Apr 21, 2015 58.32 59.47 58.19 59.40 1,083,249 +1.40(+2.41%)
Apr 20, 2015 57.98 58.18 57.19 58.00 1,220,908 +0.39(+0.68%)
Apr 17, 2015 57.55 58.29 57.50 57.61 1,551,806 -0.48(-0.83%)
Apr 16, 2015 56.74 58.15 56.39 58.10 1,748,575 +1.35(+2.39%)
Apr 15, 2015 57.82 58.28 56.73 56.74 1,456,045 -0.47(-0.82%)
Apr 14, 2015 57.82 58.12 56.90 57.21 1,284,813 -0.73(-1.26%)
Apr 13, 2015 58.33 59.49 57.77 57.94 1,347,913 -0.56(-0.95%)
Apr 10, 2015 58.72 59.26 58.43 58.50 879,363 -0.19(-0.33%)
Apr 09, 2015 59.43 60.00 58.25 58.69 1,360,322 -0.60(-1.02%)
Apr 08, 2015 57.65 59.45 57.57 59.29 1,332,427 +1.88(+3.27%)
Apr 07, 2015 56.84 57.94 56.84 57.42 1,083,074 +0.33(+0.58%)
Apr 06, 2015 56.68 57.64 56.30 57.09 1,889,166 -0.61(-1.06%)
Apr 02, 2015 58.57 57.70 57.70 57.70 1,333,503 -0.85(-1.45%)
Apr 01, 2015 59.77 60.01 58.12 58.55 1,168,347 -1.99(-3.29%)
Mar 31, 2015 60.50 60.82 59.72 60.55 1,015,428 -0.02(-0.03%)
Mar 30, 2015 60.57 60.97 60.06 60.57 832,026 +0.56(+0.93%)
Mar 27, 2015 59.40 60.34 59.30 60.01 931,740 +0.90(+1.52%)
Mar 26, 2015 58.48 59.29 57.43 59.11 1,773,194 +0.01(+0.02%)
Mar 25, 2015 61.20 61.29 58.88 59.10 1,471,202 -2.18(-3.55%)
Mar 24, 2015 61.48 61.50 60.64 61.28 1,231,757 -0.47(-0.76%)
Mar 23, 2015 62.83 63.13 61.75 61.75 1,282,697 -1.09(-1.73%)
Mar 20, 2015 62.79 62.90 61.87 62.83 1,957,387 +0.30(+0.48%)
Mar 19, 2015 62.63 63.06 61.94 62.53 912,949 +0.35(+0.56%)
Mar 18, 2015 63.05 63.51 61.74 62.18 1,385,505 -0.76(-1.21%)
Mar 17, 2015 61.76 63.13 61.76 62.94 1,611,607 +1.13(+1.82%)
Mar 16, 2015 61.76 62.20 61.44 61.82 1,122,774 +0.83(+1.37%)
Mar 13, 2015 61.53 62.08 60.60 60.99 1,019,091 -0.41(-0.67%)
Mar 12, 2015 59.52 61.55 59.48 61.40 1,463,004 +1.86(+3.12%)
Mar 11, 2015 58.56 59.76 58.19 59.54 1,212,486 +0.83(+1.42%)
Mar 10, 2015 58.53 59.06 58.00 58.71 1,340,704 +0.17(+0.30%)
Mar 09, 2015 58.30 59.00 58.16 58.53 1,097,795 +0.23(+0.39%)
Mar 06, 2015 58.85 59.14 58.16 58.31 1,037,469 -0.83(-1.41%)
Mar 05, 2015 60.15 60.35 59.02 59.14 1,222,495 -1.03(-1.72%)
Mar 04, 2015 60.09 60.39 59.33 60.17 1,436,009 -0.36(-0.59%)
Mar 03, 2015 59.47 60.57 59.29 60.53 1,780,508 +0.66(+1.10%)
Mar 02, 2015 58.92 59.95 58.85 59.87 2,022,723 +1.64(+2.81%)
Feb 27, 2015 58.99 59.10 58.18 58.23 2,125,344 -0.30(-0.52%)
Feb 26, 2015 58.66 58.72 57.65 58.53 1,339,393 +0.49(+0.85%)
Feb 25, 2015 58.77 59.17 57.95 58.04 1,328,414 -0.91(-1.54%)
Feb 24, 2015 58.13 59.03 57.09 58.95 1,422,889 +0.27(+0.45%)
Feb 23, 2015 59.48 59.50 58.12 58.68 1,363,973 +0.00(+0.00%)
Feb 20, 2015 57.42 58.69 57.09 58.68 1,147,315 +1.28(+2.23%)
Feb 19, 2015 59.44 59.44 57.24 57.40 2,292,918 -0.81(-1.39%)
Feb 18, 2015 57.56 58.26 56.60 58.21 1,715,836 +1.46(+2.57%)
Feb 17, 2015 57.10 57.77 56.64 56.75 1,316,667 -0.30(-0.53%)
Feb 13, 2015 56.69 57.05 57.05 57.05 1,861,562 -0.17(-0.30%)
Feb 12, 2015 57.97 57.99 56.29 57.23 3,094,890 -1.61(-2.73%)
Feb 11, 2015 60.10 60.58 58.72 58.83 1,711,695 -0.78(-1.32%)
Feb 10, 2015 58.54 59.73 58.07 59.62 2,153,779 +1.70(+2.93%)
Feb 09, 2015 59.42 59.42 57.03 57.92 2,325,149 -2.20(-3.66%)
Feb 06, 2015 60.71 61.05 59.89 60.12 1,721,573 -0.82(-1.35%)
Feb 05, 2015 60.92 61.05 59.30 60.94 1,485,004 +0.11(+0.18%)
Feb 04, 2015 60.15 61.28 60.04 60.83 1,999,103 +1.39(+2.33%)
Feb 03, 2015 60.19 60.54 58.45 59.44 3,211,182 -1.95(-3.18%)
Feb 02, 2015 61.74 62.01 59.67 61.39 2,505,105 -0.50(-0.81%)
Jan 30, 2015 64.18 64.55 61.34 61.90 2,452,729 -2.92(-4.50%)
Jan 29, 2015 62.74 65.12 62.40 64.81 2,156,527 +2.16(+3.45%)
Jan 28, 2015 64.29 64.34 62.40 62.65 1,338,551 -0.91(-1.43%)
Jan 27, 2015 63.26 64.55 62.87 63.56 1,684,358 -0.67(-1.05%)
Jan 26, 2015 62.72 64.30 62.61 64.24 2,627,780 +1.63(+2.61%)
Jan 23, 2015 62.11 63.75 61.74 62.61 2,066,138 +0.65(+1.05%)
Jan 22, 2015 61.01 62.01 58.87 61.96 3,106,888 +2.70(+4.56%)
Jan 21, 2015 58.73 59.46 58.16 59.26 2,529,706 +0.35(+0.59%)
Jan 20, 2015 57.82 59.11 57.55 58.91 1,668,281 +2.05(+3.61%)
Jan 16, 2015 55.71 56.93 55.23 56.86 1,774,836 +0.80(+1.43%)
Jan 15, 2015 56.12 56.63 55.27 56.06 1,776,090 -0.06(-0.11%)
Jan 14, 2015 55.29 56.54 54.89 56.12 1,707,648 +0.12(+0.21%)
Jan 13, 2015 56.11 57.45 55.25 56.00 1,850,375 +0.73(+1.32%)
Jan 12, 2015 55.33 55.75 54.74 55.27 1,206,468 +0.80(+1.47%)
Jan 09, 2015 55.31 55.44 54.45 54.47 1,082,433 -0.88(-1.60%)
Jan 08, 2015 54.72 56.05 54.44 55.36 1,861,642 +0.94(+1.73%)
Jan 07, 2015 53.86 54.72 53.63 54.42 1,140,234 +0.82(+1.53%)
Jan 06, 2015 54.52 54.98 52.63 53.60 1,657,634 -0.64(-1.18%)
Jan 05, 2015 55.46 55.51 53.98 54.24 1,413,248 -0.78(-1.43%)
Jan 02, 2015 55.21 55.50 54.24 55.02 1,316,453 +0.52(+0.95%)
Dec 31, 2014 54.96 54.50 54.50 54.50 989,499 -0.01(-0.02%)
Dec 30, 2014 54.48 55.18 54.24 54.51 914,215 +0.04(+0.07%)
Dec 29, 2014 53.65 54.67 53.41 54.47 920,655 +0.65(+1.20%)
Dec 26, 2014 53.58 54.24 53.41 53.82 774,502 +0.27(+0.51%)
Dec 24, 2014 52.20 53.55 53.55 53.55 690,588 +1.80(+3.47%)
Dec 23, 2014 52.19 52.30 51.45 51.75 838,443 +0.02(+0.04%)
Dec 22, 2014 51.58 52.67 51.58 51.74 846,872 +0.52(+1.01%)
Dec 19, 2014 51.24 51.65 50.64 51.22 2,008,592 -0.16(-0.32%)
Dec 18, 2014 51.30 51.64 50.54 51.38 1,232,863 +0.28(+0.55%)
Dec 17, 2014 50.82 51.57 49.74 51.10 1,793,542 +0.32(+0.63%)
Dec 16, 2014 52.64 52.84 50.76 50.78 2,293,650 -1.80(-3.42%)
Dec 15, 2014 51.32 52.89 50.90 52.58 2,155,666 +1.68(+3.30%)
Dec 12, 2014 51.65 51.96 50.61 50.90 1,765,624 -0.15(-0.29%)
Dec 11, 2014 50.89 51.20 50.45 51.04 1,846,292 +0.71(+1.41%)
Dec 10, 2014 51.96 52.39 50.30 50.33 1,629,345 -1.10(-2.15%)
Dec 09, 2014 51.18 51.53 50.21 51.44 1,672,928 -0.95(-1.81%)
Dec 08, 2014 52.34 53.12 52.15 52.38 1,288,218 +0.16(+0.31%)
Dec 05, 2014 52.17 52.84 52.07 52.22 1,354,234 +0.47(+0.92%)
Dec 04, 2014 52.92 53.59 51.51 51.75 2,408,272 -0.02(-0.04%)
Dec 03, 2014 50.51 51.83 50.41 51.76 1,715,212 +1.38(+2.73%)
Dec 02, 2014 50.32 51.26 49.86 50.39 2,263,425 -0.15(-0.29%)
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.