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 )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.353 7.398 7.005 7.028 15,085,166 -0.28(-3.84%)
Jan 28, 2010 7.974 8.073 7.306 7.308 32,820,984 -0.88(-10.71%)
Jan 27, 2010 7.929 8.223 7.835 8.185 9,591,219 +0.23(+2.87%)
Jan 26, 2010 8.140 8.203 7.950 7.956 7,473,908 -0.23(-2.82%)
Jan 25, 2010 8.131 8.252 8.109 8.187 5,809,671 +0.10(+1.28%)
Jan 22, 2010 8.349 8.425 8.057 8.084 7,145,699 -0.26(-3.17%)
Jan 21, 2010 8.342 8.510 8.261 8.349 10,996,813 +0.05(+0.62%)
Jan 20, 2010 8.241 8.342 8.091 8.297 8,995,447 -0.04(-0.46%)
Jan 19, 2010 8.115 8.342 8.071 8.335 7,743,255 +0.25(+3.08%)
Jan 15, 2010 8.237 8.248 7.994 8.086 10,937,949 -0.30(-3.58%)
Jan 14, 2010 8.385 8.470 8.344 8.387 4,586,019 +0.01(+0.16%)
Jan 13, 2010 8.147 8.432 8.062 8.373 6,430,415 +0.28(+3.41%)
Jan 12, 2010 7.871 8.118 7.851 8.098 8,324,757 +0.18(+2.24%)
Jan 11, 2010 8.035 8.062 7.815 7.920 10,363,582 -0.05(-0.62%)
Jan 08, 2010 8.124 8.266 7.902 7.970 10,959,354 -0.16(-1.99%)
Jan 07, 2010 8.196 8.450 8.109 8.131 12,875,101 -0.04(-0.52%)
Jan 06, 2010 8.129 8.329 8.118 8.174 13,351,362 -0.07(-0.90%)
Jan 05, 2010 7.795 8.284 7.795 8.248 13,613,573 +0.43(+5.48%)
Jan 04, 2010 7.808 7.911 7.714 7.819 8,037,573 +0.07(+0.90%)
Dec 31, 2009 7.855 7.925 7.748 7.750 6,653,384 -0.13(-1.59%)
Dec 30, 2009 7.797 7.945 7.754 7.876 3,792,250 +0.01(+0.14%)
Dec 29, 2009 7.920 7.920 7.781 7.864 4,648,450 -0.00(-0.06%)
Dec 28, 2009 8.055 8.055 7.804 7.869 6,294,850 -0.22(-2.72%)
Dec 24, 2009 8.098 8.181 7.999 8.089 1,865,801 -0.02(-0.19%)
Dec 23, 2009 8.066 8.169 7.893 8.104 5,149,683 +0.07(+0.87%)
Dec 22, 2009 7.757 8.057 7.757 8.035 8,979,393 +0.27(+3.52%)
Dec 21, 2009 7.669 7.811 7.649 7.761 5,247,790 +0.13(+1.64%)
Dec 18, 2009 7.757 7.757 7.492 7.636 15,591,751 -0.06(-0.73%)
Dec 17, 2009 7.667 7.750 7.562 7.692 6,095,070 -0.06(-0.78%)
Dec 16, 2009 7.703 7.793 7.620 7.752 5,294,167 +0.14(+1.89%)
Dec 15, 2009 7.680 7.813 7.577 7.609 11,187,674 -0.15(-1.91%)
Dec 14, 2009 7.761 7.840 7.658 7.757 9,407,493 -0.01(-0.17%)
Dec 11, 2009 7.288 7.799 7.279 7.770 15,764,775 +0.50(+6.81%)
Dec 10, 2009 7.333 7.398 7.268 7.275 9,098,904 -0.09(-1.25%)
Dec 09, 2009 7.333 7.378 7.210 7.367 4,901,742 +0.03(+0.43%)
Dec 08, 2009 7.281 7.411 7.120 7.335 11,813,770 +0.03(+0.46%)
Dec 07, 2009 7.153 7.389 7.124 7.301 8,710,047 +0.12(+1.69%)
Dec 04, 2009 6.896 7.218 6.889 7.180 9,418,195 +0.39(+5.78%)
Dec 03, 2009 6.817 6.862 6.730 6.788 10,959,354 +0.02(+0.30%)
Dec 02, 2009 6.750 6.848 6.609 6.768 15,598,886 -0.16(-2.33%)
Dec 01, 2009 6.736 6.952 6.725 6.929 10,031,805 +0.22(+3.34%)
Nov 30, 2009 6.633 6.727 6.535 6.705 11,118,108 +0.10(+1.56%)
Nov 27, 2009 6.413 6.694 6.398 6.602 3,128,696 -0.01(-0.14%)
Nov 25, 2009 6.597 6.653 6.528 6.611 4,603,856 +0.04(+0.61%)
Nov 24, 2009 6.635 6.669 6.517 6.570 4,801,852 -0.08(-1.21%)
Nov 23, 2009 6.647 6.723 6.604 6.651 5,800,752 +0.09(+1.30%)
Nov 20, 2009 6.445 6.591 6.418 6.566 4,398,725 +0.06(+0.86%)
Nov 19, 2009 6.528 6.544 6.366 6.510 6,813,921 -0.08(-1.26%)
Nov 18, 2009 6.656 6.671 6.530 6.593 8,604,806 -0.04(-0.64%)
Nov 17, 2009 6.606 6.698 6.570 6.635 4,450,454 +0.02(+0.37%)
Nov 16, 2009 6.548 6.721 6.519 6.611 6,660,519 +0.14(+2.18%)
Nov 13, 2009 6.418 6.597 6.398 6.470 7,215,265 +0.10(+1.62%)
Nov 12, 2009 6.564 6.624 6.351 6.366 7,031,539 -0.23(-3.44%)
Nov 11, 2009 6.434 6.613 6.402 6.593 8,779,613 +0.20(+3.09%)
Nov 10, 2009 6.317 6.452 6.295 6.396 10,582,983 +0.07(+1.17%)
Nov 09, 2009 6.212 6.371 6.142 6.322 11,000,381 +0.16(+2.55%)
Nov 06, 2009 5.920 6.207 5.893 6.165 8,369,351 +0.22(+3.62%)
Nov 05, 2009 5.763 5.952 5.682 5.949 9,625,110 +0.25(+4.33%)
Nov 04, 2009 5.839 5.900 5.651 5.703 11,549,775 -0.11(-1.81%)
Nov 03, 2009 5.689 5.864 5.649 5.808 12,300,734 +0.06(+0.97%)
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.