Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alaska Air Group (NY: ALK )

57.42 USD -0.35 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 57.17 57.96 56.70 57.42 1,257,754 -0.35(-0.61%)
Oct 15, 2021 58.94 59.12 57.68 57.77 1,933,031 +0.25(+0.43%)
Oct 14, 2021 57.52 58.01 56.93 57.52 1,244,167 +0.48(+0.84%)
Oct 13, 2021 58.04 58.04 56.43 57.04 2,183,658 -1.39(-2.38%)
Oct 12, 2021 58.17 58.89 57.63 58.43 1,782,904 -0.03(-0.05%)
Oct 11, 2021 59.21 60.02 58.33 58.46 1,550,595 -1.34(-2.24%)
Oct 08, 2021 60.49 60.73 59.45 59.80 899,674 -0.44(-0.73%)
Oct 07, 2021 61.73 61.73 60.21 60.24 1,522,054 -0.81(-1.33%)
Oct 06, 2021 59.90 61.08 59.51 61.05 1,639,034 -0.55(-0.89%)
Oct 05, 2021 62.19 62.91 61.20 61.60 1,705,293 -0.49(-0.79%)
Oct 04, 2021 62.77 63.76 61.97 62.09 1,858,126 -0.11(-0.18%)
Oct 01, 2021 60.53 62.68 59.82 62.20 2,619,676 +3.60(+6.14%)
Sep 30, 2021 60.18 60.18 58.16 58.60 2,020,763 -1.85(-3.06%)
Sep 29, 2021 61.50 61.71 60.36 60.45 1,795,330 -0.77(-1.26%)
Sep 28, 2021 61.27 62.37 61.01 61.22 1,728,851 -0.03(-0.05%)
Sep 27, 2021 61.64 62.85 61.17 61.25 1,880,768 +0.46(+0.76%)
Sep 24, 2021 59.86 61.39 59.70 60.79 2,053,524 +0.99(+1.66%)
Sep 23, 2021 57.94 60.26 57.80 59.80 2,608,297 +2.35(+4.09%)
Sep 22, 2021 56.57 58.08 56.57 57.45 1,909,932 +1.34(+2.39%)
Sep 21, 2021 57.41 58.04 55.90 56.11 1,564,830 -0.85(-1.49%)
Sep 20, 2021 56.40 57.43 55.73 56.96 2,284,946 +0.04(+0.07%)
Sep 17, 2021 57.16 58.04 56.22 56.92 2,370,859 -0.10(-0.18%)
Sep 16, 2021 56.85 57.60 56.72 57.02 1,378,836 +0.68(+1.21%)
Sep 15, 2021 56.20 56.51 55.45 56.34 1,573,283 +0.04(+0.07%)
Sep 14, 2021 56.76 57.13 55.95 56.30 1,082,916 -0.86(-1.50%)
Sep 13, 2021 56.73 57.65 55.43 57.16 1,363,955 +1.07(+1.91%)
Sep 10, 2021 58.36 58.41 56.02 56.09 2,098,695 -2.11(-3.63%)
Sep 09, 2021 56.13 59.24 55.84 58.20 2,208,016 +1.81(+3.21%)
Sep 08, 2021 57.27 58.10 56.15 56.39 1,357,333 -0.75(-1.31%)
Sep 07, 2021 56.25 57.42 56.12 57.14 1,255,192 +0.03(+0.05%)
Sep 03, 2021 57.64 58.56 56.85 57.11 1,401,304 -0.73(-1.26%)
Sep 02, 2021 57.45 58.29 56.79 57.84 1,148,836 +0.61(+1.07%)
Sep 01, 2021 57.78 57.87 56.61 57.23 1,175,271 -0.11(-0.19%)
Aug 31, 2021 56.60 57.71 56.36 57.34 1,413,628 +0.63(+1.11%)
Aug 30, 2021 58.51 58.51 56.53 56.71 1,247,040 -1.51(-2.59%)
Aug 27, 2021 57.33 58.72 57.31 58.22 1,415,551 +1.04(+1.82%)
Aug 26, 2021 57.23 58.18 56.65 57.18 1,343,932 -0.48(-0.83%)
Aug 25, 2021 57.13 58.09 56.71 57.66 1,336,396 +0.54(+0.95%)
Aug 24, 2021 56.04 57.48 55.96 57.12 1,393,483 +1.97(+3.57%)
Aug 23, 2021 55.00 56.07 54.94 55.15 2,324,035 +0.80(+1.47%)
Aug 20, 2021 53.83 54.46 53.60 54.35 1,252,355 +0.37(+0.69%)
Aug 19, 2021 54.53 54.81 52.88 53.98 1,745,833 -0.91(-1.66%)
Aug 18, 2021 55.08 56.17 54.75 54.89 2,305,148 -0.35(-0.63%)
Aug 17, 2021 56.46 56.49 54.56 55.24 1,861,646 -2.12(-3.70%)
Aug 16, 2021 57.12 57.52 56.09 57.36 1,416,992 -0.26(-0.45%)
Aug 13, 2021 58.43 58.55 57.45 57.62 1,099,619 -0.95(-1.62%)
Aug 12, 2021 59.12 59.25 57.71 58.57 1,174,908 -0.88(-1.48%)
Aug 11, 2021 57.85 59.72 57.51 59.45 2,009,179 +0.98(+1.68%)
Aug 10, 2021 56.81 58.98 56.52 58.47 1,621,281 +1.61(+2.83%)
Aug 09, 2021 57.07 57.47 55.87 56.86 1,345,159 -1.01(-1.75%)
Aug 06, 2021 58.14 58.49 57.02 57.87 1,499,594 +0.31(+0.54%)
Aug 05, 2021 55.25 57.87 55.15 57.56 2,223,405 +2.32(+4.20%)
Aug 04, 2021 56.14 56.96 54.79 55.24 2,127,050 -1.95(-3.41%)
Aug 03, 2021 56.74 57.18 55.20 57.19 1,833,381 +0.48(+0.85%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.