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 )

44.23 -0.85 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 29, 2003 6.032 6.212 6.023 6.187 563,664 +0.12(+2.03%)
Aug 28, 2003 5.987 6.079 5.952 6.064 707,702 +0.05(+0.90%)
Aug 27, 2003 5.949 6.032 5.898 6.010 1,362,784 +0.04(+0.64%)
Aug 26, 2003 6.012 6.055 5.891 5.972 879,834 -0.04(-0.63%)
Aug 25, 2003 5.987 6.153 5.920 6.010 2,607,841 +0.20(+3.39%)
Aug 22, 2003 5.889 5.909 5.786 5.812 1,883,639 -0.01(-0.15%)
Aug 21, 2003 5.774 5.839 5.765 5.821 999,345 +0.08(+1.41%)
Aug 20, 2003 5.707 5.808 5.696 5.741 494,098 +0.03(+0.51%)
Aug 19, 2003 5.629 5.723 5.588 5.712 617,177 +0.05(+0.95%)
Aug 18, 2003 5.516 5.689 5.516 5.658 964,562 +0.12(+2.23%)
Aug 15, 2003 5.494 5.534 5.454 5.534 376,371 +0.02(+0.33%)
Aug 14, 2003 5.404 5.516 5.393 5.516 1,363,230 +0.10(+1.78%)
Aug 13, 2003 5.460 5.460 5.402 5.420 921,752 -0.05(-0.86%)
Aug 12, 2003 5.422 5.472 5.413 5.467 1,351,190 +0.04(+0.83%)
Aug 11, 2003 5.382 5.422 5.294 5.422 2,595,355 +0.14(+2.72%)
Aug 08, 2003 5.001 5.290 4.978 5.279 1,462,674 +0.26(+5.23%)
Aug 07, 2003 4.989 5.023 4.911 5.016 1,012,277 +0.05(+0.95%)
Aug 06, 2003 5.025 5.066 4.945 4.969 1,627,225 -0.06(-1.12%)
Aug 05, 2003 5.173 5.173 5.023 5.025 1,538,483 -0.15(-2.86%)
Aug 04, 2003 5.315 5.315 5.019 5.173 2,108,837 -0.14(-2.62%)
Aug 01, 2003 5.429 5.447 5.292 5.312 1,351,635 -0.17(-3.15%)
Jul 31, 2003 5.442 5.550 5.382 5.485 832,564 +0.10(+1.83%)
Jul 30, 2003 5.436 5.438 5.355 5.386 2,265,361 -0.06(-1.03%)
Jul 29, 2003 5.573 5.573 5.395 5.442 1,985,312 -0.13(-2.26%)
Jul 28, 2003 5.416 5.570 5.366 5.568 1,471,147 +0.17(+3.07%)
Jul 25, 2003 5.431 5.516 5.366 5.402 1,737,371 +0.02(+0.29%)
Jul 24, 2003 5.375 5.568 5.375 5.386 5,391,381 +0.02(+0.33%)
Jul 23, 2003 5.404 5.505 5.317 5.368 3,291,017 -0.05(-0.91%)
Jul 22, 2003 5.160 5.420 5.140 5.418 2,592,679 +0.31(+6.15%)
Jul 21, 2003 5.032 5.133 4.987 5.104 1,992,893 +0.07(+1.47%)
Jul 18, 2003 5.037 5.079 4.956 5.030 1,780,181 +0.05(+0.99%)
Jul 17, 2003 5.102 5.146 4.967 4.981 2,137,823 -0.14(-2.76%)
Jul 16, 2003 5.037 5.149 5.023 5.122 3,284,328 +0.09(+1.69%)
Jul 15, 2003 5.113 5.113 5.012 5.037 2,216,754 -0.02(-0.40%)
Jul 14, 2003 4.933 9.647 4.895 5.057 963,224 +0.19(+3.87%)
Jul 11, 2003 4.824 4.911 4.781 4.868 1,460,890 +0.04(+0.93%)
Jul 10, 2003 5.079 5.079 4.799 4.824 1,369,473 -0.29(-5.62%)
Jul 09, 2003 4.956 5.131 4.949 5.111 1,425,215 +0.19(+3.78%)
Jul 08, 2003 4.933 4.967 4.900 4.924 4,063,380 -0.09(-1.88%)
Jul 07, 2003 4.877 5.019 4.877 5.019 1,623,211 +0.19(+3.95%)
Jul 03, 2003 4.895 4.915 4.826 4.828 460,653 -0.10(-2.05%)
Jul 02, 2003 4.853 4.958 4.853 4.929 2,022,771 +0.08(+1.57%)
Jul 01, 2003 4.810 4.855 4.669 4.853 1,067,573 +0.04(+0.89%)
Jun 30, 2003 4.799 4.900 4.765 4.810 1,331,122 +0.05(+1.08%)
Jun 27, 2003 4.848 4.929 4.736 4.759 1,146,504 -0.03(-0.70%)
Jun 26, 2003 4.682 4.841 4.653 4.792 1,158,991 +0.20(+4.40%)
Jun 25, 2003 4.575 4.637 4.507 4.590 713,499 +0.05(+1.04%)
Jun 24, 2003 4.530 4.563 4.492 4.543 958,765 -0.00(-0.10%)
Jun 23, 2003 4.664 4.664 4.507 4.548 899,455 -0.12(-2.50%)
Jun 20, 2003 4.626 4.687 4.599 4.664 738,026 +0.08(+1.81%)
Jun 19, 2003 4.799 4.799 4.579 4.581 1,862,680 -0.18(-3.86%)
Jun 18, 2003 4.711 4.765 4.613 4.765 643,041 +0.10(+2.16%)
Jun 17, 2003 4.608 4.727 4.570 4.664 932,008 +0.06(+1.22%)
Jun 16, 2003 4.532 4.676 4.530 4.608 1,058,209 +0.17(+3.74%)
Jun 13, 2003 4.552 4.575 4.395 4.442 717,513 -0.07(-1.64%)
Jun 12, 2003 4.485 4.530 4.373 4.516 1,077,384 +0.04(+1.00%)
Jun 11, 2003 4.460 4.541 4.386 4.471 1,256,651 +0.01(+0.25%)
Jun 10, 2003 4.418 4.460 4.362 4.460 615,839 +0.07(+1.53%)
Jun 09, 2003 4.530 4.552 4.393 4.393 739,364 -0.13(-2.83%)
Jun 06, 2003 4.519 4.602 4.485 4.521 1,975,502 +0.06(+1.31%)
Jun 05, 2003 4.418 4.467 4.375 4.463 2,690,339 +0.04(+1.02%)
Jun 04, 2003 4.283 4.420 4.270 4.418 1,169,693 +0.16(+3.68%)
Jun 03, 2003 4.395 4.418 4.216 4.261 1,196,895 -0.15(-3.50%)
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.