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 )

40.78 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 41.54 42.82 40.68 40.78 1,243,879 -0.09(-0.22%)
Jun 27, 2022 42.00 42.07 40.78 40.87 1,514,058 -1.05(-2.50%)
Jun 24, 2022 39.92 42.07 39.85 41.92 1,696,571 +2.02(+5.06%)
Jun 23, 2022 39.85 40.30 38.87 39.90 1,824,057 -0.47(-1.16%)
Jun 22, 2022 40.11 40.94 39.99 40.37 1,304,405 -0.14(-0.35%)
Jun 21, 2022 41.24 41.33 39.81 40.51 1,785,978 +0.09(+0.22%)
Jun 17, 2022 39.26 40.64 38.19 40.42 3,009,633 +1.74(+4.50%)
Jun 16, 2022 40.00 40.09 38.20 38.68 2,241,203 -2.50(-6.07%)
Jun 15, 2022 41.18 42.00 40.72 41.18 1,779,305 +0.58(+1.43%)
Jun 14, 2022 41.30 41.51 39.92 40.60 2,136,375 -0.33(-0.81%)
Jun 13, 2022 42.70 43.00 40.70 40.93 3,072,398 -3.07(-6.98%)
Jun 10, 2022 45.20 46.01 43.81 44.00 2,084,036 -2.07(-4.49%)
Jun 09, 2022 47.51 47.84 46.06 46.07 1,296,069 -2.04(-4.24%)
Jun 08, 2022 48.51 49.14 47.79 48.11 1,308,589 -1.22(-2.47%)
Jun 07, 2022 48.15 49.49 48.06 49.33 1,231,257 +0.48(+0.98%)
Jun 06, 2022 49.70 49.78 48.32 48.85 1,417,873 -0.03(-0.06%)
Jun 03, 2022 47.02 49.30 46.46 48.88 3,661,539 +1.49(+3.14%)
Jun 02, 2022 46.54 47.61 46.45 47.39 1,270,334 +0.82(+1.76%)
Jun 01, 2022 48.68 48.97 46.01 46.57 1,945,293 -1.69(-3.50%)
May 31, 2022 47.34 48.77 46.88 48.26 1,818,713 -0.17(-0.35%)
May 27, 2022 47.31 48.53 47.31 48.43 1,385,260 +1.30(+2.76%)
May 26, 2022 45.92 47.67 45.92 47.13 2,332,910 +1.97(+4.36%)
May 25, 2022 44.20 45.76 43.88 45.16 2,225,241 +0.95(+2.15%)
May 24, 2022 45.63 45.69 43.80 44.21 1,490,170 -2.25(-4.84%)
May 23, 2022 46.98 47.30 45.85 46.46 1,373,319 +0.36(+0.78%)
May 20, 2022 47.53 47.73 45.10 46.10 1,428,178 -0.66(-1.41%)
May 19, 2022 45.95 47.70 45.85 46.76 1,557,521 +0.18(+0.39%)
May 18, 2022 47.32 48.15 46.39 46.58 1,580,154 -1.44(-3.00%)
May 17, 2022 47.24 48.24 46.71 48.02 1,670,992 +2.42(+5.31%)
May 16, 2022 45.93 46.40 45.47 45.60 1,224,174 -0.55(-1.19%)
May 13, 2022 45.28 46.45 45.05 46.15 2,044,236 +1.54(+3.45%)
May 12, 2022 45.24 45.96 43.39 44.61 2,423,135 -1.20(-2.62%)
May 11, 2022 47.35 48.60 45.66 45.81 1,840,868 -1.66(-3.50%)
May 10, 2022 47.94 48.47 46.56 47.47 1,888,320 +0.20(+0.42%)
May 09, 2022 49.23 49.50 47.05 47.27 2,300,106 -2.95(-5.87%)
May 06, 2022 51.00 51.08 49.10 50.22 1,577,225 -0.92(-1.80%)
May 05, 2022 52.51 53.08 50.74 51.14 1,877,819 -2.36(-4.41%)
May 04, 2022 52.16 53.60 51.74 53.50 2,084,743 +0.44(+0.83%)
May 03, 2022 53.58 53.78 52.41 53.06 1,751,700 +0.00(+0.00%)
May 02, 2022 54.13 54.45 51.51 53.06 2,679,125 -1.33(-2.45%)
Apr 29, 2022 55.06 56.08 54.18 54.39 1,679,426 -1.15(-2.07%)
Apr 28, 2022 55.29 55.72 53.71 55.54 1,721,891 +1.25(+2.30%)
Apr 27, 2022 53.70 54.91 52.79 54.29 2,398,924 +0.43(+0.80%)
Apr 26, 2022 55.60 55.80 53.36 53.86 2,645,238 -2.58(-4.57%)
Apr 25, 2022 56.04 56.80 55.03 56.44 2,136,632 -0.11(-0.19%)
Apr 22, 2022 59.34 59.37 56.33 56.55 3,021,393 -2.23(-3.79%)
Apr 21, 2022 61.00 61.51 58.42 58.78 4,019,063 +0.09(+0.15%)
Apr 20, 2022 58.54 59.42 58.46 58.69 2,515,894 +0.42(+0.72%)
Apr 19, 2022 57.47 58.82 57.19 58.27 2,273,364 +1.42(+2.50%)
Apr 18, 2022 56.76 57.47 56.27 56.85 1,269,673 -0.26(-0.46%)
Apr 14, 2022 56.68 57.88 56.52 57.11 1,582,202 +0.87(+1.55%)
Apr 13, 2022 56.34 57.00 55.04 56.24 2,347,394 +2.79(+5.22%)
Apr 12, 2022 53.00 53.96 52.53 53.45 1,344,816 +0.63(+1.19%)
Apr 11, 2022 52.25 54.04 51.91 52.82 1,474,909 +0.53(+1.01%)
Apr 08, 2022 53.47 53.68 52.19 52.29 1,691,375 -1.11(-2.08%)
Apr 07, 2022 54.64 54.64 52.32 53.40 2,139,112 -1.64(-2.98%)
Apr 06, 2022 55.40 55.77 53.48 55.04 2,313,913 -1.83(-3.22%)
Apr 05, 2022 57.24 57.75 55.77 56.87 2,614,547 -0.29(-0.51%)
Apr 04, 2022 57.58 57.79 56.73 57.16 1,203,475 -0.79(-1.36%)
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.