Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

39.55 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 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 (%)
Dec 31, 2002 4.744 4.975 4.726 4.896 929,146 +0.15(+3.19%)
Dec 30, 2002 4.782 4.803 4.599 4.744 916,321 -0.01(-0.14%)
Dec 27, 2002 4.839 4.884 4.749 4.751 545,282 -0.09(-1.82%)
Dec 26, 2002 4.896 5.054 4.819 4.839 926,935 -0.02(-0.47%)
Dec 24, 2002 4.862 4.900 4.782 4.862 662,033 +0.08(+1.65%)
Dec 23, 2002 4.810 4.810 4.690 4.782 758,884 -0.08(-1.72%)
Dec 20, 2002 4.862 4.866 4.715 4.866 2,344,315 +0.06(+1.18%)
Dec 19, 2002 4.907 4.984 4.794 4.810 1,114,003 -0.10(-1.98%)
Dec 18, 2002 4.941 4.995 4.862 4.907 855,734 -0.16(-3.12%)
Dec 17, 2002 5.090 5.171 5.029 5.065 762,422 -0.08(-1.58%)
Dec 16, 2002 5.099 5.147 5.058 5.147 783,649 +0.07(+1.29%)
Dec 13, 2002 5.189 5.189 5.015 5.081 906,592 -0.13(-2.43%)
Dec 12, 2002 5.144 5.244 5.122 5.208 541,301 +0.09(+1.81%)
Dec 11, 2002 5.079 5.156 5.020 5.115 930,031 +0.04(+0.76%)
Dec 10, 2002 5.020 5.133 5.009 5.076 581,988 +0.09(+1.91%)
Dec 09, 2002 5.156 5.201 4.975 4.981 924,281 -0.21(-4.01%)
Dec 06, 2002 4.896 5.257 4.850 5.189 1,970,622 +0.28(+5.71%)
Dec 05, 2002 4.563 5.065 4.563 4.909 3,062,070 +0.35(+7.74%)
Dec 04, 2002 4.534 4.590 4.436 4.556 987,964 -0.02(-0.44%)
Dec 03, 2002 4.746 4.760 4.541 4.577 1,109,138 -0.28(-5.86%)
Dec 02, 2002 4.975 5.020 4.776 4.862 1,052,531 +0.07(+1.56%)
Nov 29, 2002 4.771 4.807 4.749 4.787 352,023 -0.06(-1.21%)
Nov 27, 2002 4.737 4.936 4.733 4.846 957,449 +0.17(+3.53%)
Nov 26, 2002 4.850 4.975 4.629 4.681 1,064,914 -0.18(-3.63%)
Nov 25, 2002 4.929 5.065 4.832 4.857 1,005,211 -0.11(-2.14%)
Nov 22, 2002 4.950 4.975 4.796 4.963 782,322 +0.01(+0.27%)
Nov 21, 2002 4.658 4.977 4.613 4.950 1,550,051 +0.34(+7.30%)
Nov 20, 2002 4.805 4.816 4.522 4.613 1,538,111 -0.25(-5.12%)
Nov 19, 2002 5.031 5.049 4.839 4.862 1,248,886 -0.23(-4.44%)
Nov 18, 2002 5.133 5.135 4.986 5.088 867,232 +0.03(+0.67%)
Nov 15, 2002 5.076 5.088 4.941 5.054 824,777 -0.01(-0.22%)
Nov 14, 2002 5.043 5.083 4.970 5.065 712,006 +0.05(+1.08%)
Nov 13, 2002 4.952 5.110 4.891 5.011 968,505 +0.00(+0.09%)
Nov 12, 2002 5.009 5.065 4.907 5.006 1,220,582 +0.05(+1.10%)
Nov 11, 2002 5.472 5.472 4.938 4.952 1,489,022 -0.23(-4.49%)
Nov 08, 2002 5.291 5.314 5.090 5.185 1,094,102 -0.11(-2.01%)
Nov 07, 2002 5.235 5.327 5.201 5.291 1,326,720 -0.07(-1.35%)
Nov 06, 2002 5.167 5.364 4.975 5.364 1,633,635 +0.31(+6.08%)
Nov 05, 2002 5.088 5.099 4.891 5.056 1,328,931 -0.05(-1.06%)
Nov 04, 2002 5.140 5.348 5.079 5.110 2,136,462 +0.04(+0.85%)
Nov 01, 2002 4.889 5.067 4.812 5.067 1,041,917 +0.17(+3.56%)
Oct 31, 2002 4.963 5.020 4.850 4.893 913,668 -0.07(-1.41%)
Oct 30, 2002 4.884 5.088 4.839 4.963 895,094 +0.05(+0.97%)
Oct 29, 2002 4.918 5.031 4.821 4.916 1,911,804 -0.02(-0.50%)
Oct 28, 2002 4.975 5.110 4.929 4.941 1,921,091 -0.05(-0.91%)
Oct 25, 2002 4.816 5.031 4.785 4.986 1,689,799 +0.11(+2.32%)
Oct 24, 2002 4.794 5.144 4.719 4.873 3,320,339 +0.06(+1.32%)
Oct 23, 2002 4.183 4.916 4.170 4.810 5,713,300 +0.82(+20.58%)
Oct 22, 2002 4.093 4.387 3.935 3.989 3,236,313 -0.16(-3.82%)
Oct 21, 2002 3.855 4.195 3.846 4.147 1,385,980 +0.29(+7.63%)
Oct 18, 2002 3.966 3.980 3.821 3.853 1,139,652 -0.11(-2.85%)
Oct 17, 2002 3.840 3.998 3.840 3.966 1,189,626 +0.26(+7.02%)
Oct 16, 2002 3.971 3.971 3.652 3.706 2,167,861 -0.26(-6.61%)
Oct 15, 2002 3.776 3.980 3.720 3.968 1,318,760 +0.36(+9.82%)
Oct 14, 2002 3.505 3.695 3.460 3.613 957,892 +0.05(+1.33%)
Oct 11, 2002 3.335 3.711 3.335 3.566 2,001,578 +0.30(+9.13%)
Oct 10, 2002 3.191 3.301 3.089 3.267 3,112,044 +0.08(+2.41%)
Oct 09, 2002 3.568 3.568 3.143 3.191 3,124,426 -0.43(-11.98%)
Oct 08, 2002 3.564 3.686 3.478 3.625 1,519,094 +0.06(+1.71%)
Oct 07, 2002 3.595 3.629 3.505 3.564 1,555,800 -0.05(-1.50%)
Oct 04, 2002 3.833 3.946 3.595 3.618 1,894,114 -0.14(-3.73%)
Oct 03, 2002 3.892 3.892 3.629 3.758 2,994,408 -0.13(-3.37%)
Oct 02, 2002 4.093 4.228 3.887 3.889 1,608,427 -0.24(-5.81%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.