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 )

44.55 +0.32 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2009 5.723 5.752 5.640 5.658 7,896,657 -0.13(-2.32%)
Aug 28, 2009 5.860 5.960 5.741 5.792 5,954,154 +0.00(+0.00%)
Aug 27, 2009 5.983 6.012 5.730 5.792 8,264,109 -0.19(-3.11%)
Aug 26, 2009 5.918 6.088 5.808 5.978 13,863,298 +0.04(+0.64%)
Aug 25, 2009 5.294 5.963 5.294 5.940 24,940,380 +0.70(+13.40%)
Aug 24, 2009 5.220 5.438 5.191 5.238 7,827,091 +0.05(+0.91%)
Aug 21, 2009 5.126 5.205 5.043 5.191 6,594,520 +0.13(+2.57%)
Aug 20, 2009 5.003 5.124 4.989 5.061 4,659,152 +0.00(+0.09%)
Aug 19, 2009 5.048 5.151 5.028 5.057 6,608,790 -0.08(-1.61%)
Aug 18, 2009 5.081 5.176 5.016 5.140 5,181,791 +0.12(+2.32%)
Aug 17, 2009 5.057 5.104 4.981 5.023 5,279,897 -0.14(-2.69%)
Aug 14, 2009 5.173 5.178 4.998 5.162 6,180,690 -0.02(-0.43%)
Aug 13, 2009 5.254 5.310 5.090 5.185 6,030,855 -0.07(-1.32%)
Aug 12, 2009 5.079 5.368 5.059 5.254 8,224,867 +0.20(+3.95%)
Aug 11, 2009 5.070 5.144 4.967 5.055 4,892,824 -0.05(-0.97%)
Aug 10, 2009 5.155 5.198 5.034 5.104 4,901,742 -0.09(-1.81%)
Aug 07, 2009 5.151 5.283 5.037 5.198 10,754,223 +0.15(+2.89%)
Aug 06, 2009 5.384 5.404 5.032 5.052 17,027,668 -0.41(-7.51%)
Aug 05, 2009 5.420 5.516 5.292 5.463 7,513,151 +0.11(+2.14%)
Aug 04, 2009 5.263 5.434 5.189 5.348 5,818,589 +0.13(+2.40%)
Aug 03, 2009 5.191 5.270 5.140 5.223 8,130,328 +0.05(+1.00%)
Jul 31, 2009 5.111 5.265 5.106 5.171 8,051,843 +0.02(+0.35%)
Jul 30, 2009 5.205 5.270 5.070 5.153 8,761,776 +0.01(+0.13%)
Jul 29, 2009 5.039 5.162 4.998 5.146 8,706,479 +0.04(+0.83%)
Jul 28, 2009 4.978 5.207 4.978 5.104 5,766,861 +0.07(+1.29%)
Jul 27, 2009 5.032 5.129 4.936 5.039 6,792,516 -0.04(-0.84%)
Jul 24, 2009 4.884 5.104 4.884 5.081 8,135,679 +0.14(+2.91%)
Jul 23, 2009 4.886 5.039 4.687 4.938 13,431,631 +0.29(+6.17%)
Jul 22, 2009 4.611 4.864 4.566 4.651 7,859,198 -0.00(-0.05%)
Jul 21, 2009 4.951 4.951 4.512 4.653 11,699,610 -0.29(-5.81%)
Jul 20, 2009 4.783 4.989 4.685 4.940 9,088,202 +0.20(+4.21%)
Jul 17, 2009 4.794 4.812 4.678 4.741 5,679,457 -0.04(-0.84%)
Jul 16, 2009 4.830 4.844 4.628 4.781 6,701,545 -0.04(-0.79%)
Jul 15, 2009 4.741 4.846 4.649 4.819 12,266,843 +0.17(+3.67%)
Jul 14, 2009 4.653 4.752 4.608 4.649 12,859,047 -0.01(-0.14%)
Jul 13, 2009 4.586 4.685 4.436 4.655 9,491,329 +0.09(+2.06%)
Jul 10, 2009 4.216 4.604 4.216 4.561 17,015,182 +0.35(+8.19%)
Jul 09, 2009 4.294 4.294 4.202 4.216 5,711,564 -0.04(-0.84%)
Jul 08, 2009 4.229 4.299 4.164 4.252 9,170,254 +0.05(+1.28%)
Jul 07, 2009 4.205 4.243 4.070 4.198 8,597,671 -0.03(-0.64%)
Jul 06, 2009 4.133 4.261 4.128 4.225 8,146,382 +0.11(+2.67%)
Jul 02, 2009 4.106 4.171 4.021 4.115 6,519,603 -0.08(-1.87%)
Jul 01, 2009 4.070 4.214 4.070 4.193 10,317,205 +0.10(+2.41%)
Jun 30, 2009 4.131 4.131 4.007 4.095 6,894,190 -0.04(-0.87%)
Jun 29, 2009 4.025 4.178 3.985 4.131 10,886,221 +0.11(+2.62%)
Jun 26, 2009 4.005 4.052 3.958 4.025 9,666,136 +0.02(+0.39%)
Jun 25, 2009 3.729 4.019 3.729 4.010 17,145,396 +0.26(+7.07%)
Jun 24, 2009 3.736 3.886 3.664 3.745 11,432,048 +0.04(+1.15%)
Jun 23, 2009 3.808 3.830 3.604 3.702 12,785,914 -0.11(-2.88%)
Jun 22, 2009 3.938 3.971 3.812 3.812 11,979,659 -0.19(-4.82%)
Jun 19, 2009 4.108 4.115 3.962 4.005 13,840,109 -0.05(-1.16%)
Jun 18, 2009 3.897 4.101 3.761 4.052 17,832,140 +0.19(+5.00%)
Jun 17, 2009 3.772 3.915 3.718 3.859 14,671,336 +0.13(+3.55%)
Jun 16, 2009 3.700 3.848 3.700 3.727 15,757,640 +0.07(+1.96%)
Jun 15, 2009 3.574 3.689 3.548 3.655 12,983,910 -0.02(-0.49%)
Jun 12, 2009 3.507 3.696 3.487 3.673 13,057,043 +0.17(+5.00%)
Jun 11, 2009 3.514 3.608 3.449 3.498 13,297,850 -0.02(-0.57%)
Jun 10, 2009 3.610 3.635 3.465 3.518 13,907,892 -0.07(-1.88%)
Jun 09, 2009 3.552 3.622 3.467 3.586 11,378,535 +0.04(+1.01%)
Jun 08, 2009 3.552 3.583 3.469 3.550 17,459,336 -0.02(-0.50%)
Jun 05, 2009 3.579 3.604 3.453 3.568 12,728,834 +0.05(+1.47%)
Jun 04, 2009 3.628 3.648 3.456 3.516 12,491,595 -0.11(-3.09%)
Jun 03, 2009 3.597 3.666 3.543 3.628 15,950,284 -0.02(-0.49%)
Jun 02, 2009 3.574 3.788 3.561 3.646 18,222,780 +0.09(+2.59%)
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.