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

- Apartments

Recent Quotes

My Watchlist

Indicators

Alaska Air Group (NY: ALK )

43.29 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.212	6.261	6.120	6.120	695,662	-0.06(-1.02%)
Dec 30, 2003	6.265	6.265	6.167	6.182	399,113	-0.08(-1.32%)
Dec 29, 2003	6.234	6.297	6.200	6.265	554,300	+0.07(+1.05%)
Dec 26, 2003	6.200	6.245	6.200	6.200	162,767	-0.03(-0.47%)
Dec 24, 2003	6.223	6.241	6.144	6.230	581,948	+0.05(+0.87%)
Dec 23, 2003	6.108	6.176	6.097	6.176	643,933	+0.07(+1.10%)
Dec 22, 2003	6.055	6.108	5.992	6.108	724,648	+0.00(+0.04%)
Dec 19, 2003	6.122	6.149	6.055	6.106	836,132	+0.01(+0.11%)
Dec 18, 2003	5.963	6.113	5.940	6.100	1,175,936	+0.16(+2.68%)
Dec 17, 2003	5.990	5.994	5.873	5.940	1,649,076	-0.05(-0.79%)
Dec 16, 2003	5.871	5.999	5.774	5.987	2,283,198	+0.17(+2.97%)
Dec 15, 2003	6.066	6.077	5.815	5.815	1,054,641	-0.16(-2.70%)
Dec 12, 2003	5.949	6.088	5.907	5.976	862,888	+0.04(+0.64%)
Dec 11, 2003	5.606	5.938	5.606	5.938	1,260,664	+0.34(+6.13%)
Dec 10, 2003	5.774	5.774	5.557	5.595	1,055,979	-0.12(-2.16%)
Dec 09, 2003	5.797	5.810	5.725	5.718	1,292,326	-0.03(-0.51%)
Dec 08, 2003	5.826	5.828	5.658	5.747	1,304,812	+0.04(+0.63%)
Dec 05, 2003	5.920	5.920	5.566	5.712	1,669,589	-0.21(-3.52%)
Dec 04, 2003	6.055	6.055	5.768	5.920	937,806	-0.10(-1.68%)
Dec 03, 2003	6.248	6.248	5.999	6.021	1,542,497	-0.24(-3.76%)
Dec 02, 2003	6.461	6.461	6.250	6.256	731,337	-0.26(-3.96%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alaska Air Group (NY: ALK )

Historical Prices