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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.03 43.15 41.97 42.99 3,311,005 +0.98(+2.33%)
Mar 27, 2024 40.20 42.24 40.09 42.01 3,012,763 +2.14(+5.37%)
Mar 26, 2024 39.87 40.44 39.69 39.87 2,095,335 +0.19(+0.48%)
Mar 25, 2024 39.40 39.76 39.16 39.68 1,556,032 +0.12(+0.30%)
Mar 22, 2024 39.80 39.96 39.42 39.56 1,262,465 -0.20(-0.50%)
Mar 21, 2024 39.09 39.88 38.73 39.76 2,569,271 +0.98(+2.53%)
Mar 20, 2024 37.89 38.79 37.66 38.78 2,179,832 +0.96(+2.54%)
Mar 19, 2024 38.12 38.44 37.74 37.82 1,853,592 -0.39(-1.02%)
Mar 18, 2024 38.18 38.40 37.58 38.21 1,970,868 +0.03(+0.08%)
Mar 15, 2024 38.17 38.59 37.78 38.18 2,907,024 +0.02(+0.05%)
Mar 14, 2024 39.18 39.28 37.98 38.16 2,171,220 -1.21(-3.07%)
Mar 13, 2024 38.42 39.37 38.09 39.37 2,962,166 +0.76(+1.97%)
Mar 12, 2024 37.54 38.86 37.27 38.61 4,302,904 +1.25(+3.35%)
Mar 11, 2024 36.50 37.43 36.00 37.36 2,116,513 +0.77(+2.10%)
Mar 08, 2024 37.55 37.62 36.30 36.59 1,963,650 -0.69(-1.85%)
Mar 07, 2024 37.01 37.37 36.65 37.28 2,558,658 +0.32(+0.87%)
Mar 06, 2024 37.32 37.61 36.88 36.96 1,493,631 -0.25(-0.67%)
Mar 05, 2024 36.35 37.28 36.25 37.21 1,404,777 +0.34(+0.92%)
Mar 04, 2024 36.92 37.33 36.22 36.87 2,135,206 -0.13(-0.35%)
Mar 01, 2024 37.37 37.43 36.78 37.00 1,946,820 -0.39(-1.04%)
Feb 29, 2024 38.08 38.40 37.12 37.39 2,646,384 -0.69(-1.81%)
Feb 28, 2024 37.91 38.54 37.91 38.08 1,255,970 -0.42(-1.09%)
Feb 27, 2024 38.18 38.85 37.99 38.50 1,975,782 +0.79(+2.09%)
Feb 26, 2024 38.68 38.97 37.62 37.71 2,447,194 -0.94(-2.43%)
Feb 23, 2024 39.13 39.15 38.48 38.65 1,874,965 -0.73(-1.85%)
Feb 22, 2024 39.35 40.49 39.24 39.38 2,091,990 +0.20(+0.51%)
Feb 21, 2024 38.47 39.24 38.31 39.18 1,843,185 +0.26(+0.67%)
Feb 20, 2024 38.13 39.69 38.07 38.92 3,538,945 +1.40(+3.73%)
Feb 16, 2024 37.35 37.99 36.75 37.52 1,952,100 -0.23(-0.61%)
Feb 15, 2024 37.59 38.03 37.49 37.75 1,806,646 +0.45(+1.21%)
Feb 14, 2024 37.03 37.40 36.77 37.30 1,488,886 +0.73(+2.00%)
Feb 13, 2024 36.47 37.02 36.13 36.57 1,807,972 -0.76(-2.04%)
Feb 12, 2024 36.77 37.67 36.70 37.33 1,780,604 +0.14(+0.38%)
Feb 09, 2024 36.47 37.25 36.34 37.19 2,244,155 +0.68(+1.86%)
Feb 08, 2024 35.74 36.54 35.32 36.51 2,119,620 +0.91(+2.56%)
Feb 07, 2024 36.01 36.21 35.54 35.60 1,892,349 -0.39(-1.08%)
Feb 06, 2024 35.24 36.45 35.15 35.99 2,352,585 +0.71(+2.01%)
Feb 05, 2024 35.54 35.82 35.10 35.28 1,904,413 -0.85(-2.35%)
Feb 02, 2024 36.03 36.59 35.97 36.13 1,884,412 -0.13(-0.36%)
Feb 01, 2024 36.11 36.42 35.31 36.26 1,612,915 +0.43(+1.20%)
Jan 31, 2024 36.56 36.69 35.72 35.83 2,164,727 -0.86(-2.34%)
Jan 30, 2024 36.74 37.24 36.69 36.69 1,616,224 -0.53(-1.42%)
Jan 29, 2024 36.80 37.25 36.12 37.22 2,483,818 +0.45(+1.22%)
Jan 26, 2024 37.13 37.32 36.64 36.77 2,692,220 -0.65(-1.74%)
Jan 25, 2024 36.80 37.96 36.28 37.42 5,021,378 +1.60(+4.47%)
Jan 24, 2024 36.25 36.39 35.60 35.82 2,678,459 -0.01(-0.03%)
Jan 23, 2024 35.98 36.66 35.63 35.83 2,775,933 +1.00(+2.87%)
Jan 22, 2024 35.27 35.55 34.77 34.83 2,059,595 -0.01(-0.03%)
Jan 19, 2024 34.97 35.00 34.18 34.84 1,861,762 -0.12(-0.34%)
Jan 18, 2024 33.74 34.97 33.50 34.96 2,852,704 +1.35(+4.02%)
Jan 17, 2024 33.96 34.35 33.24 33.61 2,470,456 -0.81(-2.35%)
Jan 16, 2024 34.80 34.85 33.77 34.42 4,060,788 -0.75(-2.13%)
Jan 12, 2024 36.04 36.24 34.40 35.17 4,432,032 -1.82(-4.92%)
Jan 11, 2024 36.99 37.25 36.41 36.99 2,208,337 -0.07(-0.19%)
Jan 10, 2024 37.10 37.27 36.74 37.06 2,911,662 -0.31(-0.83%)
Jan 09, 2024 38.25 38.61 37.32 37.37 4,440,931 -0.50(-1.32%)
Jan 08, 2024 36.09 38.09 35.58 37.87 8,176,483 -0.08(-0.21%)
Jan 05, 2024 36.59 38.16 36.47 37.95 2,550,220 +1.14(+3.10%)
Jan 04, 2024 36.68 37.25 36.56 36.81 1,918,630 +0.39(+1.07%)
Jan 03, 2024 37.44 37.77 36.30 36.42 2,375,872 -1.92(-5.01%)
Jan 02, 2024 38.69 39.20 38.26 38.34 2,128,950 -0.73(-1.87%)
Dec 29, 2023 39.60 39.84 38.98 39.07 2,097,906 -0.85(-2.13%)
Dec 28, 2023 39.33 39.96 39.20 39.92 1,913,696 +0.25(+0.63%)
Dec 27, 2023 40.02 40.26 39.64 39.67 1,966,968 -0.49(-1.22%)
Dec 26, 2023 40.50 41.22 40.15 40.16 2,698,141 -0.52(-1.28%)
Dec 22, 2023 40.50 41.13 40.45 40.68 2,276,571 +0.09(+0.22%)
Dec 21, 2023 40.67 41.06 40.41 40.59 2,963,648 +0.50(+1.25%)
Dec 20, 2023 40.00 41.10 39.80 40.09 3,425,063 -0.11(-0.27%)
Dec 19, 2023 39.50 40.59 39.29 40.20 4,151,297 +0.93(+2.37%)
Dec 18, 2023 38.45 39.52 38.01 39.27 3,540,269 +0.32(+0.82%)
Dec 15, 2023 38.94 39.25 38.43 38.95 34,200,220 -0.21(-0.54%)
Dec 14, 2023 39.20 39.32 38.35 39.16 4,972,155 +0.53(+1.37%)
Dec 13, 2023 36.90 38.65 36.22 38.63 4,631,853 +1.32(+3.54%)
Dec 12, 2023 36.00 37.72 35.73 37.31 4,301,121 +1.56(+4.36%)
Dec 11, 2023 35.65 36.06 35.00 35.75 3,465,242 +0.14(+0.39%)
Dec 08, 2023 35.96 36.08 35.41 35.61 4,252,261 -0.36(-1.00%)
Dec 07, 2023 36.00 36.32 35.02 35.97 6,060,160 +0.30(+0.84%)
Dec 06, 2023 36.00 37.24 35.61 35.67 6,040,335 +0.10(+0.28%)
Dec 05, 2023 34.30 35.91 34.29 35.57 9,819,693 +1.49(+4.37%)
Dec 04, 2023 33.67 34.28 32.00 34.08 22,636,488 -5.65(-14.22%)
Dec 01, 2023 37.93 39.85 37.90 39.73 2,610,784 +1.92(+5.08%)
Nov 30, 2023 37.79 37.98 37.23 37.81 1,999,557 +0.27(+0.72%)
Nov 29, 2023 37.22 37.74 37.18 37.54 2,016,945 +0.69(+1.87%)
Nov 28, 2023 36.70 36.95 36.31 36.85 1,171,483 +0.01(+0.03%)
Nov 27, 2023 36.83 37.22 36.68 36.84 1,714,182 -0.36(-0.97%)
Nov 24, 2023 37.06 37.30 36.82 37.20 568,452 +0.27(+0.73%)
Nov 22, 2023 37.49 37.98 36.74 36.93 1,427,485 +0.27(+0.74%)
Nov 21, 2023 36.99 37.04 36.31 36.66 1,407,038 -0.65(-1.74%)
Nov 20, 2023 36.65 37.53 36.45 37.31 1,885,640 +0.55(+1.50%)
Nov 17, 2023 36.63 36.95 36.22 36.76 2,396,894 +0.56(+1.55%)
Nov 16, 2023 36.92 37.37 36.09 36.20 2,258,536 -0.81(-2.19%)
Nov 15, 2023 36.33 37.77 36.32 37.01 3,068,693 +0.92(+2.55%)
Nov 14, 2023 35.28 36.27 35.02 36.09 2,867,644 +1.74(+5.07%)
Nov 13, 2023 34.00 34.67 33.73 34.35 1,963,075 +0.09(+0.26%)
Nov 10, 2023 33.53 34.40 33.40 34.26 2,980,873 +0.76(+2.27%)
Nov 09, 2023 34.20 34.30 33.11 33.50 2,789,767 -0.42(-1.24%)
Nov 08, 2023 33.36 34.18 33.35 33.92 2,587,871 +0.76(+2.29%)
Nov 07, 2023 33.02 33.36 32.67 33.16 1,701,166 +0.32(+0.97%)
Nov 06, 2023 33.58 33.74 32.51 32.84 1,885,153 -0.72(-2.15%)
Nov 03, 2023 32.91 33.81 32.83 33.56 3,087,989 +1.44(+4.48%)
Nov 02, 2023 31.55 32.15 31.44 32.12 2,331,934 +1.04(+3.35%)
Nov 01, 2023 31.62 31.67 30.75 31.08 2,340,881 -0.55(-1.74%)
Oct 31, 2023 31.71 31.80 31.09 31.63 2,357,700 -0.17(-0.53%)
Oct 30, 2023 31.56 31.81 31.25 31.80 2,265,472 +0.55(+1.76%)
Oct 27, 2023 31.95 31.95 31.03 31.25 2,099,262 -0.52(-1.64%)
Oct 26, 2023 31.61 32.22 31.16 31.77 3,190,888 +0.15(+0.47%)
Oct 25, 2023 31.71 31.97 31.48 31.62 1,838,646 -0.24(-0.75%)
Oct 24, 2023 32.59 32.74 31.63 31.86 3,044,792 -0.70(-2.15%)
Oct 23, 2023 32.10 33.40 31.91 32.56 4,202,253 +0.54(+1.69%)
Oct 20, 2023 32.08 32.44 31.86 32.02 3,180,673 -0.14(-0.44%)
Oct 19, 2023 33.10 33.10 31.73 32.16 4,916,748 -0.50(-1.53%)
Oct 18, 2023 33.92 33.95 32.60 32.66 4,498,240 -1.79(-5.20%)
Oct 17, 2023 34.25 34.79 34.18 34.45 1,818,586 +0.15(+0.44%)
Oct 16, 2023 33.33 34.38 33.16 34.30 2,449,009 +1.23(+3.72%)
Oct 13, 2023 33.29 33.46 32.82 33.07 2,154,745 -0.57(-1.69%)
Oct 12, 2023 34.84 34.84 33.28 33.64 2,393,323 -0.91(-2.63%)
Oct 11, 2023 35.00 35.48 34.19 34.55 1,590,309 -0.38(-1.09%)
Oct 10, 2023 34.89 35.43 34.62 34.93 1,578,840 +0.48(+1.39%)
Oct 09, 2023 34.15 34.63 33.31 34.45 2,995,702 -0.62(-1.77%)
Oct 06, 2023 35.40 35.82 34.97 35.07 2,645,802 -0.61(-1.71%)
Oct 05, 2023 36.43 36.51 35.42 35.68 2,544,469 -0.45(-1.25%)
Oct 04, 2023 35.90 36.51 35.52 36.13 2,362,484 +0.33(+0.92%)
Oct 03, 2023 36.67 36.78 35.58 35.80 2,504,936 -1.03(-2.80%)
Oct 02, 2023 37.04 37.34 36.59 36.83 1,630,807 -0.25(-0.67%)
Sep 29, 2023 37.10 37.43 36.83 37.08 1,522,920 +0.25(+0.68%)
Sep 28, 2023 36.43 37.23 36.19 36.83 1,779,936 +0.42(+1.15%)
Sep 27, 2023 36.82 36.96 36.15 36.41 1,591,003 -0.43(-1.17%)
Sep 26, 2023 37.08 37.74 36.77 36.84 1,487,047 -0.52(-1.39%)
Sep 25, 2023 37.25 37.57 37.20 37.36 1,692,394 -0.14(-0.37%)
Sep 22, 2023 38.19 38.30 37.35 37.50 1,801,147 -0.65(-1.70%)
Sep 21, 2023 38.45 38.84 38.10 38.15 1,775,261 -0.46(-1.19%)
Sep 20, 2023 39.31 39.40 38.56 38.61 1,307,501 -0.47(-1.20%)
Sep 19, 2023 38.90 39.24 38.56 39.08 1,712,502 +0.20(+0.51%)
Sep 18, 2023 39.34 39.44 38.76 38.88 2,024,544 -0.59(-1.49%)
Sep 15, 2023 39.44 39.92 39.19 39.47 3,043,537 +0.11(+0.28%)
Sep 14, 2023 39.41 39.49 38.87 39.36 1,474,538 +0.23(+0.59%)
Sep 13, 2023 39.25 39.59 38.65 39.13 2,598,964 -0.98(-2.44%)
Sep 12, 2023 40.52 40.89 40.06 40.11 1,977,573 -0.32(-0.79%)
Sep 11, 2023 39.93 40.67 39.50 40.43 1,853,669 +0.62(+1.56%)
Sep 08, 2023 40.07 40.19 39.29 39.81 2,058,266 -0.21(-0.52%)
Sep 07, 2023 40.34 40.58 39.72 40.02 2,549,729 -0.52(-1.28%)
Sep 06, 2023 39.94 41.39 39.92 40.54 2,354,784 +0.20(+0.50%)
Sep 05, 2023 41.18 41.23 40.12 40.34 2,678,843 -1.44(-3.45%)
Sep 01, 2023 42.26 42.43 41.46 41.78 1,204,267 -0.19(-0.45%)
Aug 31, 2023 42.41 42.44 41.94 41.97 1,360,036 -0.11(-0.26%)
Aug 30, 2023 42.27 42.62 41.97 42.08 1,716,841 -0.22(-0.52%)
Aug 29, 2023 41.95 42.55 41.75 42.30 1,647,912 +0.31(+0.74%)
Aug 28, 2023 42.13 42.44 41.73 41.99 1,045,151 +0.17(+0.41%)
Aug 25, 2023 42.18 42.33 41.55 41.82 1,145,367 -0.30(-0.71%)
Aug 24, 2023 42.26 42.77 42.05 42.12 1,604,883 -0.53(-1.24%)
Aug 23, 2023 42.50 42.95 42.17 42.65 1,125,869 -0.08(-0.19%)
Aug 22, 2023 43.10 43.27 42.43 42.73 1,277,947 -0.22(-0.51%)
Aug 21, 2023 42.94 43.21 42.33 42.95 1,986,920 +0.18(+0.42%)
Aug 18, 2023 43.00 43.47 42.70 42.77 1,694,287 -0.69(-1.59%)
Aug 17, 2023 44.55 44.65 43.30 43.46 1,337,913 -1.13(-2.53%)
Aug 16, 2023 45.29 45.92 44.54 44.59 1,151,370 -0.82(-1.81%)
Aug 15, 2023 45.86 45.88 45.19 45.41 1,319,685 -0.83(-1.79%)
Aug 14, 2023 45.81 46.37 45.46 46.24 868,149 +0.16(+0.35%)
Aug 11, 2023 46.49 46.59 45.95 46.08 1,062,125 -0.63(-1.35%)
Aug 10, 2023 46.93 47.06 46.11 46.71 1,488,376 +0.10(+0.21%)
Aug 09, 2023 47.00 47.15 46.24 46.61 1,065,318 -0.59(-1.25%)
Aug 08, 2023 46.20 47.37 46.03 47.20 1,217,074 +0.41(+0.88%)
Aug 07, 2023 46.77 47.22 46.10 46.79 1,915,242 +0.05(+0.11%)
Aug 04, 2023 46.94 47.25 46.50 46.74 1,731,251 -0.07(-0.15%)
Aug 03, 2023 47.49 47.56 46.62 46.81 1,878,082 -1.11(-2.32%)
Aug 02, 2023 47.15 48.12 47.12 47.92 2,068,246 +0.02(+0.04%)
Aug 01, 2023 48.00 48.23 47.17 47.90 2,196,110 -0.73(-1.50%)
Jul 31, 2023 48.10 48.71 48.04 48.63 1,476,073 +0.51(+1.06%)
Jul 28, 2023 47.45 48.48 47.34 48.12 1,843,660 +0.98(+2.08%)
Jul 27, 2023 47.30 47.53 46.60 47.14 3,421,916 -0.72(-1.50%)
Jul 26, 2023 48.06 48.43 47.13 47.86 3,408,942 -0.32(-0.66%)
Jul 25, 2023 50.36 50.50 46.45 48.18 9,776,699 -5.15(-9.66%)
Jul 24, 2023 53.65 53.94 53.20 53.33 2,070,631 -0.82(-1.51%)
Jul 21, 2023 54.36 54.66 53.76 54.15 1,040,787 +0.07(+0.13%)
Jul 20, 2023 54.09 54.20 52.73 54.08 1,616,614 -0.35(-0.64%)
Jul 19, 2023 53.26 54.47 52.83 54.43 1,477,676 +1.01(+1.89%)
Jul 18, 2023 52.42 53.45 52.42 53.42 1,210,580 +1.26(+2.42%)
Jul 17, 2023 52.22 52.63 51.77 52.16 1,236,536 -0.20(-0.38%)
Jul 14, 2023 54.06 54.06 52.06 52.36 2,091,749 -1.98(-3.64%)
Jul 13, 2023 57.15 57.18 54.29 54.34 2,859,608 -1.65(-2.95%)
Jul 12, 2023 56.76 57.10 55.76 55.99 1,983,870 -0.35(-0.62%)
Jul 11, 2023 55.61 56.48 55.48 56.34 1,468,312 +0.79(+1.42%)
Jul 10, 2023 53.75 55.57 53.75 55.55 1,940,353 +1.80(+3.35%)
Jul 07, 2023 52.97 54.47 52.81 53.75 1,643,289 +0.96(+1.82%)
Jul 06, 2023 53.18 53.32 52.26 52.79 938,144 -0.86(-1.60%)
Jul 05, 2023 52.92 54.29 52.50 53.65 1,517,692 +0.46(+0.86%)
Jul 03, 2023 53.07 53.74 52.96 53.19 636,720 +0.01(+0.02%)
Jun 30, 2023 52.54 53.40 52.23 53.18 1,555,282 +0.91(+1.74%)
Jun 29, 2023 52.57 53.09 52.13 52.27 1,291,715 -0.17(-0.32%)
Jun 28, 2023 52.13 52.51 51.83 52.44 1,223,889 +0.51(+0.98%)
Jun 27, 2023 50.35 52.28 50.14 51.93 1,560,368 +1.97(+3.94%)
Jun 26, 2023 49.72 50.30 49.05 49.96 961,293 +0.71(+1.44%)
Jun 23, 2023 48.75 49.89 48.63 49.25 2,434,231 -0.42(-0.85%)
Jun 22, 2023 49.21 49.79 48.78 49.67 1,611,155 +0.09(+0.18%)
Jun 21, 2023 49.34 49.84 49.02 49.58 1,288,012 +0.07(+0.14%)
Jun 20, 2023 49.96 50.16 49.33 49.51 1,366,574 -0.91(-1.80%)
Jun 16, 2023 50.64 50.98 50.06 50.42 1,688,629 +0.08(+0.16%)
Jun 15, 2023 50.06 50.38 49.76 50.34 1,466,073 +6.88(+15.83%)
May 08, 2023 43.33 43.66 42.93 43.46 1,394,257 +0.30(+0.70%)
May 05, 2023 42.58 43.39 42.40 43.16 1,366,231 +1.07(+2.54%)
May 04, 2023 43.16 43.30 41.69 42.09 1,824,113 -1.38(-3.17%)
May 03, 2023 43.45 44.40 43.11 43.47 1,574,052 +0.10(+0.23%)
May 02, 2023 43.06 43.42 42.13 43.37 1,724,060 -0.12(-0.28%)
May 01, 2023 43.33 44.22 43.14 43.49 1,197,466 +0.03(+0.07%)
Apr 28, 2023 43.09 44.07 43.02 43.46 1,894,071 +0.49(+1.14%)
Apr 27, 2023 42.46 43.23 42.03 42.97 1,550,824 +0.73(+1.73%)
Apr 26, 2023 42.41 42.83 42.11 42.24 1,417,884 -0.26(-0.61%)
Apr 25, 2023 43.65 43.84 42.46 42.50 1,789,093 -1.55(-3.52%)
Apr 24, 2023 44.74 44.87 43.38 44.05 2,006,987 -0.36(-0.81%)
Apr 21, 2023 44.09 44.64 43.69 44.41 2,053,069 +0.85(+1.95%)
Apr 20, 2023 43.63 44.39 42.98 43.56 3,307,449 -0.09(-0.21%)
Apr 19, 2023 42.06 43.81 42.04 43.65 3,271,694 +1.10(+2.59%)
Apr 18, 2023 42.85 42.85 42.18 42.55 2,112,462 -0.09(-0.21%)
Apr 17, 2023 42.00 42.68 41.92 42.64 1,267,936 +0.73(+1.74%)
Apr 14, 2023 42.43 42.60 41.45 41.91 1,403,288 -0.47(-1.11%)
Apr 13, 2023 42.62 42.63 41.28 42.38 2,404,182 +0.40(+0.95%)
Apr 12, 2023 42.91 43.14 41.53 41.98 3,016,043 -1.20(-2.78%)
Apr 11, 2023 42.48 43.51 42.47 43.18 1,575,634 +0.75(+1.77%)
Apr 10, 2023 41.88 42.64 41.75 42.43 1,279,322 +0.39(+0.93%)
Apr 06, 2023 42.17 42.74 41.85 42.04 1,692,167 +0.09(+0.21%)
Apr 05, 2023 41.50 41.97 41.24 41.95 1,838,586 -0.02(-0.05%)
Apr 04, 2023 42.35 42.50 41.48 41.97 2,071,318 -0.12(-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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.