Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.802 5.904 5.691 5.816 13,748,362 -0.03(-0.50%)
Oct 29, 2009 5.857 5.990 5.780 5.845 11,370,879 +0.05(+0.78%)
Oct 28, 2009 6.074 6.117 5.789 5.800 11,961,712 -0.28(-4.58%)
Oct 27, 2009 6.008 6.175 5.936 6.078 9,692,135 +0.08(+1.32%)
Oct 26, 2009 6.080 6.144 5.924 5.999 14,921,183 -0.10(-1.70%)
Oct 23, 2009 6.051 6.189 6.006 6.103 12,932,871 +0.05(+0.86%)
Oct 22, 2009 6.243 6.359 5.780 6.051 19,672,610 -0.19(-3.04%)
Oct 21, 2009 6.386 6.555 6.117 6.241 20,164,382 -0.21(-3.19%)
Oct 20, 2009 6.334 6.490 6.268 6.447 11,155,066 +0.14(+2.22%)
Oct 19, 2009 6.279 6.327 6.223 6.307 8,252,201 +0.10(+1.64%)
Oct 16, 2009 6.340 6.340 6.135 6.205 5,193,668 -0.11(-1.68%)
Oct 15, 2009 6.440 6.512 6.255 6.311 6,002,083 -0.21(-3.26%)
Oct 14, 2009 6.361 6.537 6.248 6.524 9,513,470 +0.24(+3.89%)
Oct 13, 2009 6.239 6.331 6.119 6.279 5,149,444 -0.01(-0.11%)
Oct 12, 2009 6.275 6.359 6.173 6.286 7,321,728 +0.01(+0.22%)
Oct 09, 2009 6.151 6.284 5.992 6.273 6,704,360 +0.09(+1.50%)
Oct 08, 2009 6.033 6.259 5.947 6.180 8,975,706 +0.21(+3.44%)
Oct 07, 2009 6.071 6.157 5.958 5.974 6,132,986 -0.11(-1.78%)
Oct 06, 2009 5.997 6.096 5.931 6.083 8,450,325 +0.12(+1.93%)
Oct 05, 2009 5.881 6.076 5.775 5.967 5,356,412 +0.13(+2.25%)
Oct 02, 2009 5.698 5.936 5.698 5.836 6,840,570 +0.08(+1.34%)
Oct 01, 2009 6.049 6.049 5.753 5.759 8,368,952 -0.30(-4.93%)
Sep 30, 2009 6.264 6.270 5.992 6.058 9,842,497 -0.15(-2.48%)
Sep 29, 2009 6.069 6.261 6.062 6.212 7,921,405 +0.15(+2.50%)
Sep 28, 2009 6.151 6.297 6.022 6.060 8,538,773 -0.05(-0.74%)
Sep 25, 2009 6.044 6.223 5.958 6.105 10,408,564 +0.19(+3.17%)
Sep 24, 2009 6.056 6.062 5.795 5.918 8,781,120 -0.12(-1.91%)
Sep 23, 2009 6.191 6.216 5.952 6.033 8,163,753 -0.12(-1.91%)
Sep 22, 2009 6.171 6.329 6.083 6.151 11,326,655 +0.05(+0.74%)
Sep 21, 2009 5.888 6.151 5.888 6.105 10,486,398 +0.13(+2.12%)
Sep 18, 2009 6.058 6.065 5.786 5.979 9,766,432 -0.05(-0.90%)
Sep 17, 2009 6.191 6.212 5.970 6.033 6,971,474 -0.11(-1.77%)
Sep 16, 2009 6.198 6.264 5.963 6.141 8,319,421 -0.02(-0.33%)
Sep 15, 2009 5.940 6.236 5.913 6.162 8,195,594 +0.23(+3.93%)
Sep 14, 2009 5.945 6.015 5.800 5.929 8,349,494 -0.08(-1.32%)
Sep 11, 2009 6.083 6.184 5.972 6.008 8,660,831 -0.08(-1.37%)
Sep 10, 2009 5.850 6.096 5.696 6.092 17,567,548 +0.29(+5.03%)
Sep 09, 2009 5.617 5.857 5.567 5.800 7,210,283 +0.20(+3.55%)
Sep 08, 2009 5.558 5.639 5.443 5.601 7,210,283 +0.05(+0.86%)
Sep 04, 2009 5.355 5.603 5.336 5.554 6,272,734 +0.21(+3.98%)
Sep 03, 2009 5.192 5.398 5.142 5.341 6,592,916 +0.13(+2.43%)
Sep 02, 2009 5.165 5.264 5.072 5.214 10,401,488 -0.02(-0.35%)
Sep 01, 2009 5.624 5.725 5.212 5.232 15,559,778 -0.47(-8.28%)
Aug 31, 2009 5.771 5.800 5.687 5.705 7,831,188 -0.14(-2.32%)
Aug 28, 2009 5.909 6.010 5.789 5.841 5,904,790 +0.00(+0.00%)
Aug 27, 2009 6.033 6.062 5.777 5.841 8,195,594 -0.19(-3.11%)
Aug 26, 2009 5.967 6.139 5.857 6.028 13,748,362 +0.04(+0.64%)
Aug 25, 2009 5.339 6.013 5.339 5.990 24,733,608 +0.71(+13.40%)
Aug 24, 2009 5.264 5.483 5.235 5.282 7,762,199 +0.05(+0.91%)
Aug 21, 2009 5.169 5.248 5.085 5.235 6,539,847 +0.13(+2.57%)
Aug 20, 2009 5.045 5.167 5.031 5.104 4,620,525 +0.00(+0.09%)
Aug 19, 2009 5.090 5.194 5.070 5.099 6,553,999 -0.08(-1.61%)
Aug 18, 2009 5.124 5.219 5.058 5.183 5,138,830 +0.12(+2.32%)
Aug 17, 2009 5.099 5.147 5.022 5.065 5,236,123 -0.14(-2.69%)
Aug 14, 2009 5.217 5.221 5.040 5.205 6,129,448 -0.02(-0.43%)
Aug 13, 2009 5.298 5.355 5.133 5.228 5,980,856 -0.07(-1.32%)
Aug 12, 2009 5.122 5.413 5.101 5.298 8,156,677 +0.20(+3.95%)
Aug 11, 2009 5.113 5.187 5.009 5.097 4,852,259 -0.05(-0.97%)
Aug 10, 2009 5.199 5.242 5.076 5.147 4,861,104 -0.09(-1.81%)
Aug 07, 2009 5.194 5.327 5.079 5.242 10,665,064 +0.15(+2.89%)
Aug 06, 2009 5.429 5.450 5.074 5.095 16,886,498 -0.41(-7.51%)
Aug 05, 2009 5.465 5.563 5.336 5.508 7,450,862 +0.12(+2.14%)
Aug 04, 2009 5.307 5.479 5.232 5.393 5,770,349 +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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.