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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

45.01 +0.57 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 5.754 5.855 5.644 5.768 13,863,298 -0.03(-0.50%)
Oct 29, 2009 5.808 5.940 5.732 5.797 11,465,939 +0.04(+0.78%)
Oct 28, 2009 6.023 6.066 5.741 5.752 12,061,711 -0.28(-4.58%)
Oct 27, 2009 5.958 6.124 5.886 6.028 9,773,161 +0.08(+1.32%)
Oct 26, 2009 6.030 6.093 5.875 5.949 15,045,924 -0.10(-1.70%)
Oct 23, 2009 6.001 6.138 5.956 6.052 13,040,990 +0.05(+0.86%)
Oct 22, 2009 6.191 6.306 5.732 6.001 19,837,074 -0.19(-3.04%)
Oct 21, 2009 6.333 6.501 6.066 6.189 20,332,956 -0.20(-3.19%)
Oct 20, 2009 6.281 6.436 6.216 6.393 11,248,322 +0.14(+2.22%)
Oct 19, 2009 6.227 6.274 6.171 6.254 8,321,189 +0.10(+1.64%)
Oct 16, 2009 6.288 6.288 6.084 6.153 5,237,087 -0.11(-1.68%)
Oct 15, 2009 6.387 6.458 6.203 6.259 6,052,260 -0.21(-3.26%)
Oct 14, 2009 6.308 6.483 6.196 6.470 9,593,003 +0.24(+3.89%)
Oct 13, 2009 6.187 6.279 6.068 6.227 5,192,493 -0.01(-0.11%)
Oct 12, 2009 6.223 6.306 6.122 6.234 7,382,937 +0.01(+0.22%)
Oct 09, 2009 6.100 6.232 5.943 6.221 6,760,409 +0.09(+1.50%)
Oct 08, 2009 5.983 6.207 5.898 6.129 9,050,743 +0.20(+3.44%)
Oct 07, 2009 6.021 6.106 5.909 5.925 6,184,258 -0.11(-1.78%)
Oct 06, 2009 5.947 6.046 5.882 6.032 8,520,969 +0.11(+1.93%)
Oct 05, 2009 5.833 6.026 5.727 5.918 5,401,192 +0.13(+2.25%)
Oct 02, 2009 5.651 5.886 5.651 5.788 6,897,758 +0.08(+1.33%)
Oct 01, 2009 5.999 5.999 5.705 5.712 8,438,917 -0.30(-4.93%)
Sep 30, 2009 6.212 6.218 5.943 6.008 9,924,780 -0.15(-2.48%)
Sep 29, 2009 6.019 6.209 6.012 6.160 7,987,628 +0.15(+2.50%)
Sep 28, 2009 6.100 6.245 5.972 6.010 8,610,157 -0.04(-0.74%)
Sep 25, 2009 5.994 6.171 5.909 6.055 10,495,580 +0.19(+3.17%)
Sep 24, 2009 6.005 6.012 5.747 5.869 8,854,531 -0.11(-1.91%)
Sep 23, 2009 6.140 6.165 5.902 5.983 8,232,002 -0.12(-1.91%)
Sep 22, 2009 6.120 6.277 6.032 6.100 11,421,345 +0.04(+0.74%)
Sep 21, 2009 5.839 6.100 5.839 6.055 10,574,065 +0.13(+2.12%)
Sep 18, 2009 6.008 6.014 5.738 5.929 9,848,079 -0.05(-0.90%)
Sep 17, 2009 6.140 6.160 5.920 5.983 7,029,755 -0.11(-1.77%)
Sep 16, 2009 6.147 6.212 5.913 6.091 8,388,972 -0.02(-0.33%)
Sep 15, 2009 5.891 6.185 5.864 6.111 8,264,109 +0.23(+3.93%)
Sep 14, 2009 5.895 5.965 5.752 5.880 8,419,296 -0.08(-1.32%)
Sep 11, 2009 6.032 6.133 5.922 5.958 8,733,236 -0.08(-1.37%)
Sep 10, 2009 5.801 6.046 5.649 6.041 17,714,412 +0.29(+5.03%)
Sep 09, 2009 5.570 5.808 5.521 5.752 7,270,561 +0.20(+3.55%)
Sep 08, 2009 5.512 5.593 5.398 5.555 7,270,561 +0.05(+0.86%)
Sep 04, 2009 5.310 5.557 5.292 5.508 6,325,174 +0.21(+3.98%)
Sep 03, 2009 5.149 5.353 5.099 5.297 6,648,033 +0.13(+2.43%)
Sep 02, 2009 5.122 5.220 5.030 5.171 10,488,445 -0.02(-0.35%)
Sep 01, 2009 5.577 5.678 5.169 5.189 15,689,857 -0.47(-8.28%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.