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

Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2009 3.824 4.075 3.686 3.973 13,628,073 +0.19(+4.90%)
Mar 30, 2009 4.018 4.054 3.726 3.788 16,967,870 -0.43(-10.19%)
Mar 26, 2009 3.964 4.351 3.946 4.217 14,374,574 +0.31(+7.99%)
Mar 25, 2009 3.763 4.118 3.763 3.905 12,400,414 +0.10(+2.61%)
Mar 24, 2009 3.919 3.919 3.690 3.806 15,848,118 -0.17(-4.27%)
Mar 23, 2009 3.828 3.975 3.600 3.975 12,844,423 +0.24(+6.55%)
Mar 20, 2009 3.806 3.878 3.722 3.731 12,497,707 -0.07(-1.96%)
Mar 19, 2009 4.070 4.120 3.745 3.806 13,031,933 -0.28(-6.86%)
Mar 18, 2009 4.138 4.235 3.790 4.086 16,767,978 -0.05(-1.26%)
Mar 17, 2009 3.731 4.140 3.652 4.138 18,168,994 +0.42(+11.38%)
Mar 16, 2009 3.905 4.048 3.695 3.715 18,970,334 -0.19(-4.81%)
Mar 13, 2009 3.840 4.023 3.830 3.903 11,367,341 +0.12(+3.23%)
Mar 12, 2009 3.516 3.842 3.439 3.781 17,539,244 +0.21(+5.76%)
Mar 11, 2009 3.319 3.659 3.229 3.575 33,534,186 +0.28(+8.66%)
Mar 10, 2009 3.150 3.324 3.078 3.290 25,759,604 +0.14(+4.38%)
Mar 09, 2009 3.376 3.471 3.109 3.152 27,526,796 -0.26(-7.56%)
Mar 06, 2009 3.335 3.485 3.276 3.410 20,507,560 +0.06(+1.89%)
Mar 05, 2009 4.070 4.070 3.295 3.347 41,784,620 -0.76(-18.59%)
Mar 04, 2009 4.222 4.321 4.023 4.111 16,286,820 -0.54(-11.70%)
Mar 02, 2009 4.855 4.997 4.626 4.656 16,483,175 -0.30(-6.02%)
Feb 27, 2009 5.090 5.217 4.914 4.954 17,903,650 -0.24(-4.66%)
Feb 26, 2009 5.004 5.298 4.789 5.196 25,970,110 +0.16(+3.19%)
Feb 25, 2009 5.366 5.366 4.782 5.036 25,205,920 -0.38(-7.05%)
Feb 24, 2009 5.490 5.511 5.232 5.418 15,904,725 +0.02(+0.34%)
Feb 23, 2009 5.542 5.741 5.251 5.400 20,374,888 -0.09(-1.61%)
Feb 20, 2009 5.884 5.988 5.217 5.488 23,744,758 -0.48(-8.10%)
Feb 19, 2009 6.175 6.275 5.929 5.972 11,351,420 -0.17(-2.73%)
Feb 18, 2009 6.619 6.664 6.060 6.139 22,060,708 -0.53(-7.90%)
Feb 17, 2009 6.506 6.775 6.316 6.666 22,499,410 +0.20(+3.04%)
Feb 13, 2009 6.524 6.652 6.361 6.469 11,298,351 -0.08(-1.17%)
Feb 12, 2009 6.155 6.591 6.121 6.546 23,162,770 +0.43(+6.94%)
Feb 11, 2009 6.377 6.424 6.028 6.121 19,136,616 -0.21(-3.29%)
Feb 10, 2009 6.379 6.621 6.241 6.329 14,448,870 -0.17(-2.54%)
Feb 09, 2009 6.499 6.621 6.368 6.494 10,578,384 -0.05(-0.69%)
Feb 06, 2009 6.300 6.652 6.196 6.539 20,935,648 +0.29(+4.71%)
Feb 05, 2009 5.879 6.435 5.780 6.245 15,497,864 +0.31(+5.30%)
Feb 04, 2009 6.010 6.325 5.909 5.931 14,317,967 -0.08(-1.32%)
Feb 03, 2009 6.105 6.146 5.868 6.010 12,407,490 -0.10(-1.63%)
Feb 02, 2009 5.918 6.164 5.743 6.110 20,815,360 +0.15(+2.50%)
Jan 30, 2009 6.212 6.329 5.714 5.961 22,916,884 -0.27(-4.35%)
Jan 29, 2009 5.902 6.809 5.877 6.232 31,973,962 +0.21(+3.57%)
Jan 28, 2009 5.800 6.071 5.678 6.017 10,454,557 +0.33(+5.76%)
Jan 27, 2009 5.929 5.929 5.545 5.689 12,271,280 -0.22(-3.71%)
Jan 26, 2009 6.019 6.101 5.809 5.909 8,701,517 -0.10(-1.62%)
Jan 23, 2009 5.784 6.223 5.755 6.006 14,093,309 +0.08(+1.30%)
Jan 22, 2009 5.793 5.994 5.734 5.929 15,073,313 +0.02(+0.38%)
Jan 21, 2009 6.463 6.465 5.682 5.906 27,295,062 -0.47(-7.38%)
Jan 20, 2009 6.668 6.716 6.356 6.377 14,931,796 -0.36(-5.34%)
Jan 16, 2009 6.424 6.784 6.381 6.736 16,152,379 +0.40(+6.35%)
Jan 15, 2009 6.325 6.598 6.035 6.334 21,498,178 +0.06(+0.94%)
Jan 14, 2009 6.431 6.569 6.166 6.275 13,810,275 -0.28(-4.28%)
Jan 13, 2009 6.680 6.806 6.501 6.555 10,826,039 -0.13(-1.93%)
Jan 12, 2009 6.829 6.897 6.569 6.684 12,396,876 -0.09(-1.37%)
Jan 09, 2009 6.899 6.899 6.571 6.777 13,608,614 -0.14(-1.99%)
Jan 08, 2009 6.806 6.931 6.732 6.915 17,661,302 +0.02(+0.26%)
Jan 07, 2009 6.824 6.998 6.763 6.897 21,047,094 -0.06(-0.85%)
Jan 06, 2009 6.745 6.998 6.745 6.955 23,965,878 +0.17(+2.43%)
Jan 05, 2009 6.634 6.913 6.546 6.790 25,895,814 +0.10(+1.49%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.