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 30, 2017 69.50 70.16 68.62 69.17 1,980,995 +0.06(+0.09%)
Nov 29, 2017 67.30 70.51 67.28 69.11 2,883,582 +1.82(+2.70%)
Nov 28, 2017 65.42 67.41 65.23 67.29 1,605,539 +1.93(+2.95%)
Nov 27, 2017 65.45 65.77 64.97 65.36 1,254,436 -0.04(-0.06%)
Nov 24, 2017 65.79 65.79 64.88 65.40 452,444 -0.18(-0.27%)
Nov 22, 2017 66.24 66.53 65.20 65.58 1,559,314 -0.61(-0.92%)
Nov 21, 2017 66.22 66.40 65.07 66.19 1,416,576 +0.09(+0.14%)
Nov 20, 2017 66.04 66.21 64.99 66.10 1,897,132 -0.30(-0.45%)
Nov 17, 2017 65.77 67.04 65.37 66.40 1,819,105 +0.53(+0.80%)
Nov 16, 2017 65.33 66.40 64.80 65.87 2,483,239 +1.43(+2.22%)
Nov 15, 2017 62.33 64.78 61.10 64.44 2,796,787 +2.76(+4.47%)
Nov 14, 2017 61.56 61.94 61.45 61.68 1,670,266 -0.04(-0.06%)
Nov 13, 2017 62.14 62.37 61.38 61.72 1,546,130 -0.70(-1.12%)
Nov 10, 2017 62.17 63.00 61.99 62.42 1,672,262 +0.04(+0.06%)
Nov 09, 2017 61.94 62.42 61.65 62.38 1,578,144 +0.30(+0.48%)
Nov 08, 2017 62.05 62.48 61.36 62.08 2,022,815 -0.12(-0.19%)
Nov 07, 2017 64.08 64.14 62.17 62.20 1,749,822 -1.74(-2.72%)
Nov 06, 2017 63.34 64.72 63.30 63.94 1,383,556 +0.29(+0.46%)
Nov 03, 2017 63.59 63.92 62.65 63.65 1,669,229 +0.00(+0.00%)
Nov 02, 2017 65.83 66.12 63.56 63.65 3,153,222 -2.13(-3.24%)
Nov 01, 2017 65.65 66.02 64.71 65.78 2,366,451 -0.25(-0.38%)
Oct 31, 2017 66.40 66.77 65.20 66.03 2,471,162 -0.43(-0.65%)
Oct 30, 2017 66.10 66.87 65.16 66.46 1,809,507 -0.12(-0.18%)
Oct 27, 2017 65.86 67.14 64.77 66.58 4,118,689 +1.20(+1.84%)
Oct 26, 2017 69.37 70.46 65.26 65.38 6,049,218 -3.54(-5.14%)
Oct 25, 2017 76.30 78.00 68.10 68.92 8,084,867 -10.47(-13.19%)
Oct 24, 2017 78.25 79.52 77.68 79.39 1,400,547 +0.65(+0.83%)
Oct 23, 2017 79.89 79.89 78.62 78.74 814,442 -0.95(-1.19%)
Oct 20, 2017 79.11 80.17 78.72 79.69 1,213,833 +0.86(+1.09%)
Oct 19, 2017 79.68 80.17 77.40 78.83 1,846,629 -1.60(-1.99%)
Oct 18, 2017 80.60 80.93 80.33 80.43 691,308 -0.09(-0.11%)
Oct 17, 2017 80.75 81.77 80.04 80.52 1,150,825 +0.05(+0.06%)
Oct 16, 2017 80.69 81.00 79.67 80.47 1,416,607 -0.49(-0.61%)
Oct 13, 2017 80.40 81.22 80.09 80.96 1,326,165 +0.56(+0.70%)
Oct 12, 2017 80.82 80.93 79.13 80.40 2,528,160 -1.12(-1.37%)
Oct 11, 2017 80.83 81.73 80.68 81.52 1,193,956 +0.84(+1.04%)
Oct 10, 2017 81.32 82.68 80.46 80.68 2,428,068 +0.27(+0.34%)
Oct 09, 2017 80.60 80.88 79.87 80.41 1,031,271 -0.15(-0.19%)
Oct 06, 2017 79.34 80.89 79.18 80.56 1,549,454 +0.81(+1.02%)
Oct 05, 2017 80.75 80.83 78.88 79.75 1,475,129 -1.09(-1.35%)
Oct 04, 2017 80.75 82.50 80.27 80.84 2,358,887 +0.69(+0.86%)
Oct 03, 2017 77.07 80.20 77.05 80.15 1,936,236 +3.12(+4.05%)
Oct 02, 2017 76.30 77.25 76.21 77.03 1,353,866 +0.76(+1.00%)
Sep 29, 2017 76.00 76.59 75.94 76.27 1,032,108 +0.40(+0.53%)
Sep 28, 2017 74.97 76.10 74.67 75.87 1,271,134 +0.77(+1.03%)
Sep 27, 2017 75.31 75.57 74.29 75.10 1,303,983 +0.14(+0.19%)
Sep 26, 2017 75.50 76.27 74.81 74.96 1,281,539 +0.17(+0.23%)
Sep 25, 2017 74.75 75.36 74.19 74.79 1,489,614 +0.04(+0.05%)
Sep 22, 2017 72.85 74.92 72.55 74.75 1,717,740 +1.84(+2.52%)
Sep 21, 2017 73.12 73.39 71.17 72.91 2,426,378 -0.09(-0.12%)
Sep 20, 2017 72.46 73.64 71.93 73.00 1,452,281 +0.76(+1.05%)
Sep 19, 2017 73.08 73.77 71.81 72.24 2,148,570 -0.83(-1.14%)
Sep 18, 2017 75.13 75.26 72.72 73.07 2,334,380 -2.21(-2.94%)
Sep 15, 2017 76.86 76.98 75.02 75.28 2,224,735 -2.21(-2.85%)
Sep 14, 2017 76.78 78.44 76.75 77.49 2,500,000 +1.28(+1.68%)
Sep 13, 2017 76.57 76.57 75.21 76.21 1,132,111 -0.11(-0.14%)
Sep 12, 2017 75.77 76.41 75.15 76.32 1,197,909 +0.73(+0.97%)
Sep 11, 2017 74.95 75.79 74.83 75.59 1,832,155 +1.29(+1.74%)
Sep 08, 2017 73.01 74.66 72.95 74.30 1,201,302 +1.14(+1.56%)
Sep 07, 2017 74.08 74.95 73.03 73.16 2,114,896 -0.52(-0.71%)
Sep 06, 2017 72.46 73.87 71.70 73.68 2,524,012 +0.63(+0.86%)
Sep 05, 2017 74.57 74.64 72.78 73.05 1,689,396 -2.10(-2.79%)
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.