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 )

42.59 -0.43 (-1.00%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 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 4.705 4.933 4.687 4.855 936,914 +0.15(+3.19%)
Dec 30, 2002 4.743 4.763 4.561 4.705 923,982 -0.01(-0.14%)
Dec 27, 2002 4.799 4.844 4.709 4.711 549,840 -0.09(-1.82%)
Dec 26, 2002 4.855 5.012 4.779 4.799 934,684 -0.02(-0.47%)
Dec 24, 2002 4.821 4.859 4.743 4.821 667,568 +0.08(+1.65%)
Dec 23, 2002 4.770 4.770 4.651 4.743 765,228 -0.08(-1.72%)
Dec 20, 2002 4.821 4.826 4.676 4.826 2,363,913 +0.06(+1.18%)
Dec 19, 2002 4.866 4.942 4.754 4.770 1,123,316 -0.10(-1.98%)
Dec 18, 2002 4.900 4.954 4.821 4.866 862,888 -0.16(-3.12%)
Dec 17, 2002 5.048 5.129 4.987 5.023 768,795 -0.08(-1.58%)
Dec 16, 2002 5.057 5.104 5.016 5.104 790,200 +0.07(+1.29%)
Dec 13, 2002 5.146 5.146 4.974 5.039 914,171 -0.13(-2.43%)
Dec 12, 2002 5.102 5.200 5.079 5.164 545,827 +0.09(+1.81%)
Dec 11, 2002 5.037 5.113 4.978 5.072 937,806 +0.04(+0.76%)
Dec 10, 2002 4.978 5.090 4.967 5.034 586,853 +0.09(+1.91%)
Dec 09, 2002 5.113 5.158 4.933 4.940 932,008 -0.21(-4.01%)
Dec 06, 2002 4.855 5.214 4.810 5.146 1,987,096 +0.28(+5.71%)
Dec 05, 2002 4.525 5.023 4.525 4.868 3,087,669 +0.35(+7.74%)
Dec 04, 2002 4.496 4.552 4.400 4.519 996,223 -0.02(-0.44%)
Dec 03, 2002 4.707 4.720 4.503 4.539 1,118,410 -0.28(-5.86%)
Dec 02, 2002 4.933 4.978 4.736 4.821 1,061,330 +0.07(+1.56%)
Nov 29, 2002 4.732 4.767 4.709 4.747 354,966 -0.06(-1.21%)
Nov 27, 2002 4.698 4.895 4.693 4.806 965,454 +0.16(+3.53%)
Nov 26, 2002 4.810 4.933 4.590 4.642 1,073,817 -0.17(-3.63%)
Nov 25, 2002 4.889 5.023 4.792 4.817 1,013,615 -0.11(-2.14%)
Nov 22, 2002 4.909 4.933 4.756 4.922 788,863 +0.01(+0.27%)
Nov 21, 2002 4.619 4.936 4.575 4.909 1,563,010 +0.33(+7.30%)
Nov 20, 2002 4.765 4.776 4.485 4.575 1,550,969 -0.25(-5.12%)
Nov 19, 2002 4.989 5.007 4.799 4.821 1,259,326 -0.22(-4.44%)
Nov 18, 2002 5.090 5.093 4.945 5.046 874,483 +0.03(+0.67%)
Nov 15, 2002 5.034 5.046 4.900 5.012 831,673 -0.01(-0.22%)
Nov 14, 2002 5.001 5.041 4.929 5.023 717,959 +0.05(+1.08%)
Nov 13, 2002 4.911 5.068 4.850 4.969 976,602 +0.00(+0.09%)
Nov 12, 2002 4.967 5.023 4.866 4.965 1,230,786 +0.05(+1.10%)
Nov 11, 2002 5.427 5.427 4.898 4.911 1,501,470 -0.23(-4.49%)
Nov 08, 2002 5.247 5.270 5.048 5.142 1,103,248 -0.11(-2.01%)
Nov 07, 2002 5.191 5.283 5.158 5.247 1,337,811 -0.07(-1.35%)
Nov 06, 2002 5.124 5.319 4.933 5.319 1,647,292 +0.30(+6.08%)
Nov 05, 2002 5.046 5.057 4.850 5.014 1,340,041 -0.05(-1.06%)
Nov 04, 2002 5.097 5.303 5.037 5.068 2,154,323 +0.04(+0.85%)
Nov 01, 2002 4.848 5.025 4.772 5.025 1,050,628 +0.17(+3.56%)
Oct 31, 2002 4.922 4.978 4.810 4.853 921,306 -0.07(-1.41%)
Oct 30, 2002 4.844 5.046 4.799 4.922 902,577 +0.05(+0.97%)
Oct 29, 2002 4.877 4.989 4.781 4.875 1,927,786 -0.02(-0.50%)
Oct 28, 2002 4.933 5.068 4.889 4.900 1,937,151 -0.04(-0.91%)
Oct 25, 2002 4.776 4.989 4.745 4.945 1,703,926 +0.11(+2.32%)
Oct 24, 2002 4.754 5.102 4.680 4.833 3,348,097 +0.06(+1.32%)
Oct 23, 2002 4.149 4.875 4.135 4.770 5,761,063 +0.81(+20.58%)
Oct 22, 2002 4.059 4.350 3.902 3.956 3,263,369 -0.16(-3.82%)
Oct 21, 2002 3.823 4.160 3.814 4.113 1,397,567 +0.29(+7.63%)
Oct 18, 2002 3.933 3.947 3.790 3.821 1,149,180 -0.11(-2.85%)
Oct 17, 2002 3.808 3.965 3.808 3.933 1,199,571 +0.26(+7.02%)
Oct 16, 2002 3.938 3.938 3.622 3.675 2,185,984 -0.26(-6.61%)
Oct 15, 2002 3.745 3.947 3.689 3.936 1,329,785 +0.35(+9.82%)
Oct 14, 2002 3.476 3.664 3.431 3.583 965,900 +0.05(+1.33%)
Oct 11, 2002 3.308 3.680 3.308 3.536 2,018,312 +0.30(+9.13%)
Oct 10, 2002 3.164 3.274 3.063 3.240 3,138,060 +0.08(+2.41%)
Oct 09, 2002 3.539 3.539 3.117 3.164 3,150,546 -0.43(-11.98%)
Oct 08, 2002 3.534 3.655 3.449 3.595 1,531,794 +0.06(+1.71%)
Oct 07, 2002 3.566 3.599 3.476 3.534 1,568,807 -0.05(-1.50%)
Oct 04, 2002 3.801 3.913 3.566 3.588 1,909,949 -0.14(-3.73%)
Oct 03, 2002 3.859 3.859 3.599 3.727 3,019,441 -0.13(-3.37%)
Oct 02, 2002 4.059 4.193 3.855 3.857 1,621,873 -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.