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 (%)
May 29, 2009 15.08 15.77 14.91 15.57 2,945,200 +0.50(+3.32%)
May 28, 2009 15.46 15.55 15.00 15.07 4,518,000 -0.06(-0.40%)
May 27, 2009 16.14 16.28 15.04 15.13 4,490,000 -1.02(-6.32%)
May 26, 2009 15.89 16.63 15.89 16.15 3,803,200 +0.02(+0.12%)
May 22, 2009 16.55 16.75 15.90 16.13 2,386,400 -0.24(-1.47%)
May 21, 2009 16.07 16.49 15.80 16.37 3,914,400 +0.40(+2.50%)
May 20, 2009 16.07 16.93 15.93 15.97 6,558,800 +0.30(+1.91%)
May 19, 2009 16.45 16.50 15.45 15.67 6,228,400 -0.80(-4.86%)
May 18, 2009 16.12 16.48 15.75 16.47 2,502,800 +0.49(+3.07%)
May 15, 2009 15.79 16.27 15.63 15.98 4,153,200 +0.08(+0.50%)
May 14, 2009 15.60 16.73 14.53 15.90 5,312,400 -0.02(-0.13%)
May 13, 2009 16.10 16.51 15.78 15.92 2,860,400 -0.69(-4.15%)
May 12, 2009 16.99 17.34 16.00 16.61 3,527,200 -0.61(-3.54%)
May 11, 2009 17.09 17.44 16.30 17.22 3,556,800 -0.28(-1.60%)
May 08, 2009 17.58 17.91 17.17 17.50 3,486,400 +0.15(+0.86%)
May 07, 2009 18.43 18.61 17.15 17.35 3,107,600 -0.98(-5.35%)
May 06, 2009 18.87 19.08 17.68 18.33 2,654,800 -0.35(-1.87%)
May 05, 2009 18.23 19.07 18.15 18.68 3,894,800 +0.39(+2.13%)
May 04, 2009 17.72 18.36 17.25 18.29 3,869,200 +1.03(+5.97%)
May 01, 2009 17.04 17.32 16.59 17.26 2,193,200 +0.48(+2.86%)
Apr 30, 2009 17.29 17.56 16.61 16.78 2,573,600 -0.30(-1.76%)
Apr 29, 2009 16.84 17.59 16.56 17.08 3,480,000 +0.56(+3.39%)
Apr 28, 2009 16.33 17.74 16.11 16.52 4,361,200 -0.03(-0.18%)
Apr 27, 2009 16.92 16.97 15.87 16.55 6,728,000 -1.27(-7.13%)
Apr 24, 2009 17.81 18.38 17.50 17.82 3,188,400 +0.44(+2.53%)
Apr 23, 2009 19.91 19.91 16.18 17.38 8,406,000 -2.44(-12.31%)
Apr 22, 2009 19.69 21.03 19.47 19.82 2,724,400 +0.01(+0.05%)
Apr 21, 2009 18.71 20.30 18.17 19.81 2,516,800 +1.08(+5.77%)
Apr 20, 2009 19.27 19.68 18.28 18.73 3,585,200 -1.07(-5.40%)
Apr 17, 2009 20.26 20.72 19.25 19.80 3,423,200 -0.46(-2.27%)
Apr 16, 2009 20.63 20.83 19.27 20.26 2,752,000 -0.32(-1.55%)
Apr 15, 2009 19.64 21.06 18.84 20.58 2,910,000 +0.72(+3.63%)
Apr 14, 2009 21.19 21.79 19.64 19.86 2,402,800 -1.72(-7.97%)
Apr 13, 2009 21.64 21.92 21.08 21.58 2,341,600 -0.36(-1.64%)
Apr 09, 2009 20.33 22.08 20.04 21.94 2,427,200 +2.24(+11.37%)
Apr 08, 2009 19.18 19.97 19.11 19.70 1,298,000 +0.59(+3.09%)
Apr 07, 2009 19.74 20.43 19.10 19.11 2,481,200 -1.05(-5.21%)
Apr 06, 2009 19.51 20.90 19.25 20.16 3,378,800 +0.38(+1.92%)
Apr 03, 2009 19.84 20.32 19.42 19.78 2,190,400 -0.30(-1.49%)
Apr 02, 2009 18.35 20.12 18.32 20.08 4,752,800 +2.01(+11.12%)
Apr 01, 2009 17.49 18.17 16.80 18.07 2,269,200 +0.50(+2.85%)
Mar 31, 2009 16.91 18.02 16.30 17.57 3,081,600 +0.82(+4.90%)
Mar 30, 2009 17.77 17.93 16.48 16.75 3,836,800 -1.90(-10.19%)
Mar 26, 2009 17.53 19.24 17.45 18.65 3,250,400 +1.38(+7.99%)
Mar 25, 2009 16.64 18.21 16.64 17.27 2,804,000 +0.44(+2.61%)
Mar 24, 2009 17.33 17.33 16.32 16.83 3,583,600 -0.75(-4.27%)
Mar 23, 2009 16.93 17.58 15.92 17.58 2,904,400 +1.08(+6.55%)
Mar 20, 2009 16.83 17.15 16.46 16.50 2,826,000 -0.33(-1.96%)
Mar 19, 2009 18.00 18.22 16.56 16.83 2,946,800 -1.24(-6.86%)
Mar 18, 2009 18.30 18.73 16.76 18.07 3,791,600 -0.23(-1.26%)
Mar 17, 2009 16.50 18.31 16.15 18.30 4,108,400 +1.87(+11.38%)
Mar 16, 2009 17.27 17.90 16.34 16.43 4,289,600 -0.83(-4.81%)
Mar 13, 2009 16.98 17.79 16.94 17.26 2,570,400 +0.54(+3.23%)
Mar 12, 2009 15.55 16.99 15.21 16.72 3,966,000 +0.91(+5.76%)
Mar 11, 2009 14.68 16.18 14.28 15.81 7,582,800 +1.26(+8.66%)
Mar 10, 2009 13.93 14.70 13.61 14.55 5,824,800 +0.61(+4.38%)
Mar 09, 2009 14.93 15.35 13.75 13.94 6,224,400 -1.14(-7.56%)
Mar 06, 2009 14.75 15.41 14.49 15.08 4,637,200 +0.28(+1.89%)
Mar 05, 2009 18.00 18.00 14.57 14.80 9,448,400 -3.38(-18.59%)
Mar 04, 2009 18.67 19.11 17.79 18.18 3,682,800 -2.41(-11.70%)
Mar 02, 2009 21.47 22.10 20.46 20.59 3,727,200 -1.32(-6.02%)
Feb 27, 2009 22.51 23.07 21.73 21.91 4,048,400 -1.07(-4.66%)
Feb 26, 2009 22.13 23.43 21.18 22.98 5,872,400 +0.71(+3.19%)
Feb 25, 2009 23.73 23.73 21.15 22.27 5,699,600 -1.69(-7.05%)
Feb 24, 2009 24.28 24.37 23.14 23.96 3,596,400 +0.08(+0.34%)
Feb 23, 2009 24.51 25.39 23.22 23.88 4,607,200 -0.39(-1.61%)
Feb 20, 2009 26.02 26.48 23.07 24.27 5,369,200 -2.14(-8.10%)
Feb 19, 2009 27.31 27.75 26.22 26.41 2,566,800 -0.74(-2.73%)
Feb 18, 2009 29.27 29.47 26.80 27.15 4,988,400 -2.33(-7.90%)
Feb 17, 2009 28.77 29.96 27.93 29.48 5,087,600 +0.87(+3.04%)
Feb 13, 2009 28.85 29.42 28.13 28.61 2,554,800 -0.34(-1.17%)
Feb 12, 2009 27.22 29.15 27.07 28.95 5,237,600 +1.88(+6.94%)
Feb 11, 2009 28.20 28.41 26.66 27.07 4,327,200 -0.92(-3.29%)
Feb 10, 2009 28.21 29.28 27.60 27.99 3,267,200 -0.73(-2.54%)
Feb 09, 2009 28.74 29.28 28.16 28.72 2,392,000 -0.20(-0.69%)
Feb 06, 2009 27.86 29.42 27.40 28.92 4,734,000 +1.30(+4.71%)
Feb 05, 2009 26.00 28.46 25.56 27.62 3,504,400 +1.39(+5.30%)
Feb 04, 2009 26.58 27.97 26.13 26.23 3,237,600 -0.35(-1.32%)
Feb 03, 2009 27.00 27.18 25.95 26.58 2,805,600 -0.44(-1.63%)
Feb 02, 2009 26.17 27.26 25.40 27.02 4,706,800 +0.66(+2.50%)
Jan 30, 2009 27.47 27.99 25.27 26.36 5,182,000 -1.20(-4.35%)
Jan 29, 2009 26.10 30.11 25.99 27.56 7,230,000 +0.95(+3.57%)
Jan 28, 2009 25.65 26.85 25.11 26.61 2,364,000 +1.45(+5.76%)
Jan 27, 2009 26.22 26.22 24.52 25.16 2,774,800 -0.97(-3.71%)
Jan 26, 2009 26.62 26.98 25.69 26.13 1,967,600 -0.43(-1.62%)
Jan 23, 2009 25.58 27.52 25.45 26.56 3,186,800 +0.34(+1.30%)
Jan 22, 2009 25.62 26.51 25.36 26.22 3,408,400 +0.10(+0.38%)
Jan 21, 2009 28.58 28.59 25.13 26.12 6,172,000 -2.08(-7.38%)
Jan 20, 2009 29.49 29.70 28.11 28.20 3,376,400 -1.59(-5.34%)
Jan 16, 2009 28.41 30.00 28.22 29.79 3,652,400 +1.78(+6.35%)
Jan 15, 2009 27.97 29.18 26.69 28.01 4,861,200 +0.26(+0.94%)
Jan 14, 2009 28.44 29.05 27.27 27.75 3,122,800 -1.24(-4.28%)
Jan 13, 2009 29.54 30.10 28.75 28.99 2,448,000 -0.57(-1.93%)
Jan 12, 2009 30.20 30.50 29.05 29.56 2,803,200 -0.41(-1.37%)
Jan 09, 2009 30.51 30.51 29.06 29.97 3,077,200 -0.61(-1.99%)
Jan 08, 2009 30.10 30.65 29.77 30.58 3,993,600 +0.08(+0.26%)
Jan 07, 2009 30.18 30.95 29.91 30.50 4,759,200 -0.26(-0.85%)
Jan 06, 2009 29.83 30.95 29.83 30.76 5,419,200 +0.73(+2.43%)
Jan 05, 2009 29.34 30.57 28.95 30.03 5,855,600 +0.44(+1.49%)
Jan 02, 2009 29.26 29.78 28.55 29.59 4,737,600 +0.34(+1.16%)
Dec 31, 2008 28.93 29.74 28.00 29.25 869,889 +0.44(+1.53%)
Dec 30, 2008 28.80 29.37 28.51 28.81 801,505 +0.31(+1.09%)
Dec 29, 2008 28.53 28.68 27.63 28.50 761,418 -0.06(-0.21%)
Dec 26, 2008 28.78 29.00 28.30 28.56 468,811 +0.05(+0.18%)
Dec 24, 2008 28.42 29.17 28.02 28.51 417,541 +0.38(+1.35%)
Dec 23, 2008 29.00 29.00 27.65 28.13 813,779 -0.87(-3.00%)
Dec 22, 2008 27.81 29.00 26.78 29.00 1,085,492 +1.01(+3.61%)
Dec 19, 2008 28.42 28.88 27.62 27.99 1,218,776 +0.38(+1.38%)
Dec 18, 2008 27.59 28.31 27.01 27.61 1,051,154 +0.34(+1.25%)
Dec 17, 2008 26.77 27.83 26.72 27.27 810,758 +0.16(+0.59%)
Dec 16, 2008 25.60 27.48 25.29 27.11 764,611 +1.61(+6.31%)
Dec 15, 2008 26.15 26.35 24.93 25.50 662,028 -0.98(-3.70%)
Dec 12, 2008 24.13 26.65 23.86 26.48 0 +1.68(+6.77%)
Dec 11, 2008 24.72 25.10 24.06 24.80 1,213,515 -0.68(-2.67%)
Dec 10, 2008 26.08 26.15 24.52 25.48 831,445 -0.48(-1.85%)
Dec 09, 2008 26.70 27.98 25.81 25.96 1,006,256 -0.94(-3.49%)
Dec 08, 2008 27.00 27.50 26.32 26.90 898,887 -0.25(-0.92%)
Dec 05, 2008 23.91 27.17 23.50 27.15 1,218,292 +2.76(+11.32%)
Dec 04, 2008 24.40 25.70 23.52 24.39 1,015,774 -0.37(-1.49%)
Dec 03, 2008 24.24 24.97 22.70 24.76 1,383,050 +1.44(+6.17%)
Dec 02, 2008 21.70 23.43 20.81 23.32 880,975 +2.15(+10.16%)
Dec 01, 2008 22.31 22.95 21.08 21.17 772,813 -1.78(-7.76%)
Nov 28, 2008 22.38 23.30 21.93 22.95 398,064 +0.41(+1.82%)
Nov 26, 2008 22.66 24.27 22.02 22.54 1,411,286 -0.87(-3.72%)
Nov 25, 2008 22.72 23.64 22.11 23.41 993,810 +0.93(+4.14%)
Nov 24, 2008 19.15 23.00 19.00 22.48 1,200,821 +3.59(+19.00%)
Nov 21, 2008 22.74 22.74 18.57 18.89 1,662,451 -3.12(-14.18%)
Nov 20, 2008 21.04 24.50 20.01 22.01 1,706,735 +1.19(+5.72%)
Nov 19, 2008 25.05 25.45 20.77 20.82 1,385,775 -4.53(-17.87%)
Nov 18, 2008 25.34 25.55 24.33 25.35 1,106,558 +0.30(+1.20%)
Nov 17, 2008 24.19 25.57 23.95 25.05 1,183,606 +0.62(+2.54%)
Nov 14, 2008 24.82 25.69 24.15 24.43 0 -0.86(-3.40%)
Nov 13, 2008 23.46 25.47 23.03 25.29 1,458,063 +2.02(+8.68%)
Nov 12, 2008 24.88 24.88 22.62 23.27 987,142 -1.68(-6.73%)
Nov 11, 2008 24.57 25.63 24.13 24.95 1,430,054 +0.45(+1.84%)
Nov 10, 2008 25.50 25.50 24.21 24.50 527,601 -0.69(-2.74%)
Nov 07, 2008 25.58 25.82 24.47 25.19 723,680 -0.10(-0.40%)
Nov 06, 2008 25.12 26.58 25.00 25.29 1,062,806 -0.13(-0.51%)
Nov 05, 2008 25.94 26.93 25.37 25.42 684,213 -0.90(-3.42%)
Nov 04, 2008 27.27 27.74 25.17 26.32 860,251 -0.24(-0.90%)
Nov 03, 2008 24.89 27.28 24.86 26.56 1,187,943 +1.86(+7.53%)
Oct 31, 2008 23.60 26.00 23.28 24.70 0 +0.90(+3.78%)
Oct 30, 2008 22.60 23.97 21.86 23.80 726,221 +2.19(+10.13%)
Oct 29, 2008 21.50 22.78 21.06 21.61 732,171 -0.38(-1.73%)
Oct 28, 2008 20.82 21.99 19.55 21.99 862,952 +1.93(+9.62%)
Oct 27, 2008 21.36 22.75 20.06 20.06 568,313 -1.86(-8.49%)
Oct 24, 2008 19.97 22.81 19.06 21.92 1,346,504 -0.71(-3.14%)
Oct 23, 2008 22.11 23.98 20.95 22.63 1,142,414 -0.87(-3.70%)
Oct 22, 2008 23.47 24.56 22.60 23.50 1,701,695 -0.25(-1.05%)
Oct 21, 2008 22.61 24.29 22.61 23.75 1,574,687 +0.57(+2.46%)
Oct 20, 2008 21.81 23.38 21.05 23.18 1,160,968 +1.02(+4.60%)
Oct 17, 2008 23.76 23.76 21.81 22.16 0 -1.71(-7.16%)
Oct 16, 2008 19.34 24.05 19.34 23.87 1,746,498 +4.04(+20.37%)
Oct 15, 2008 20.25 20.75 19.64 19.83 854,714 -0.86(-4.16%)
Oct 14, 2008 23.43 23.50 20.13 20.69 1,386,088 -1.41(-6.38%)
Oct 13, 2008 19.80 22.10 19.23 22.10 1,315,156 +3.30(+17.55%)
Oct 10, 2008 12.89 19.23 12.89 18.80 1,742,713 +4.48(+31.28%)
Oct 09, 2008 16.08 16.90 14.12 14.32 849,102 -1.18(-7.61%)
Oct 08, 2008 15.20 16.58 14.91 15.50 995,252 -0.55(-3.43%)
Oct 07, 2008 18.24 18.52 16.02 16.05 653,609 -2.14(-11.76%)
Oct 06, 2008 18.32 19.06 16.43 18.19 1,007,980 -0.89(-4.66%)
Oct 03, 2008 20.46 21.20 18.89 19.08 0 -0.85(-4.26%)
Oct 02, 2008 21.49 21.85 19.83 19.93 491,305 -1.24(-5.86%)
Oct 01, 2008 20.78 21.51 20.17 21.17 585,143 +0.78(+3.83%)
Sep 30, 2008 19.36 20.54 18.62 20.39 498,575 +1.41(+7.43%)
Sep 29, 2008 20.21 20.45 18.90 18.98 761,070 -1.48(-7.23%)
Sep 26, 2008 20.32 21.38 19.81 20.46 0 +0.06(+0.29%)
Sep 25, 2008 20.38 20.65 19.87 20.40 394,660 +0.37(+1.85%)
Sep 24, 2008 19.91 20.54 19.56 20.03 619,494 -0.05(-0.25%)
Sep 23, 2008 20.45 21.21 20.00 20.08 744,722 -0.21(-1.03%)
Sep 22, 2008 21.33 21.86 20.01 20.29 685,093 -1.49(-6.84%)
Sep 19, 2008 24.49 24.49 21.13 21.78 0 -0.93(-4.10%)
Sep 18, 2008 21.95 22.80 20.62 22.71 1,274,643 +0.61(+2.76%)
Sep 17, 2008 22.87 23.34 21.10 22.10 1,248,647 -1.46(-6.20%)
Sep 16, 2008 22.83 23.60 22.26 23.56 1,799,209 +1.37(+6.17%)
Sep 15, 2008 21.78 24.00 21.78 22.19 1,546,026 -1.00(-4.31%)
Sep 12, 2008 23.36 23.76 22.80 23.19 897,825 -0.58(-2.44%)
Sep 11, 2008 21.81 23.97 21.52 23.77 1,193,384 +1.21(+5.36%)
Sep 10, 2008 23.43 23.43 21.72 22.56 1,059,683 -0.69(-2.97%)
Sep 09, 2008 23.72 24.68 22.83 23.25 1,659,160 -0.28(-1.19%)
Sep 08, 2008 23.32 24.02 20.40 23.53 1,704,632 +0.88(+3.89%)
Sep 05, 2008 21.38 23.12 21.08 22.65 0 +0.98(+4.52%)
Sep 04, 2008 21.97 22.80 21.34 21.67 971,196 -0.58(-2.61%)
Sep 03, 2008 22.69 23.25 21.91 22.25 800,376 +0.29(+1.32%)
Sep 02, 2008 22.29 22.89 21.39 21.96 1,020,315 +0.95(+4.52%)
Aug 29, 2008 20.75 21.43 20.20 21.01 0 +0.06(+0.29%)
Aug 28, 2008 19.23 21.00 19.22 20.95 949,380 +2.05(+10.85%)
Aug 27, 2008 18.41 19.30 18.25 18.90 1,039,235 +0.00(+0.00%)
Aug 26, 2008 20.29 20.50 18.52 18.90 834,135 -1.39(-6.85%)
Aug 25, 2008 20.04 21.29 20.02 20.29 900,492 -0.60(-2.87%)
Aug 22, 2008 20.39 20.99 19.88 20.89 0 +1.35(+6.91%)
Aug 21, 2008 18.82 19.87 18.73 19.54 947,564 -0.16(-0.81%)
Aug 20, 2008 20.79 20.79 18.86 19.70 1,586,867 -1.49(-7.03%)
Aug 19, 2008 21.70 22.24 20.90 21.19 913,104 -0.72(-3.29%)
Aug 18, 2008 22.98 23.13 21.80 21.91 1,057,647 -1.03(-4.49%)
Aug 15, 2008 22.05 23.02 22.05 22.94 0 +1.09(+4.99%)
Aug 14, 2008 21.43 22.58 21.23 21.85 1,167,641 +0.32(+1.49%)
Aug 13, 2008 22.42 23.00 20.45 21.53 1,432,970 -1.03(-4.57%)
Aug 12, 2008 21.69 23.25 21.69 22.56 1,904,315 +1.38(+6.52%)
Aug 11, 2008 19.91 22.34 19.07 21.18 1,256,522 +1.26(+6.33%)
Aug 08, 2008 18.97 20.13 18.30 19.92 893,057 +1.79(+9.87%)
Aug 07, 2008 18.63 19.01 18.02 18.13 739,702 -1.13(-5.87%)
Aug 06, 2008 18.60 19.50 18.34 19.26 780,448 -0.10(-0.52%)
Aug 05, 2008 19.25 19.50 18.36 19.36 1,194,732 +0.46(+2.43%)
Aug 04, 2008 17.99 19.15 17.25 18.90 813,308 +0.89(+4.94%)
Aug 01, 2008 18.25 18.34 16.93 18.01 682,502 +0.13(+0.73%)
Jul 31, 2008 16.69 18.49 16.31 17.88 842,257 +0.90(+5.30%)
Jul 30, 2008 19.22 19.22 16.41 16.98 1,342,414 -1.58(-8.51%)
Jul 29, 2008 18.56 18.72 17.19 18.56 1,026,247 +1.56(+9.18%)
Jul 28, 2008 17.61 17.99 16.66 17.00 792,064 -0.69(-3.90%)
Jul 25, 2008 17.35 18.50 17.35 17.69 1,035,332 +0.61(+3.57%)
Jul 24, 2008 17.08 18.76 16.88 17.08 1,331,843 -1.77(-9.39%)
Jul 23, 2008 18.81 19.83 18.04 18.85 2,003,424 +0.35(+1.89%)
Jul 22, 2008 15.93 19.15 15.88 18.50 1,722,486 +2.73(+17.31%)
Jul 21, 2008 15.51 16.69 15.51 15.77 886,919 -0.59(-3.61%)
Jul 18, 2008 15.38 17.20 15.16 16.36 1,841,186 +0.85(+5.48%)
Jul 17, 2008 13.80 15.63 13.17 15.51 1,906,203 +1.92(+14.13%)
Jul 16, 2008 10.92 13.73 10.90 13.59 1,756,041 +2.79(+25.83%)
Jul 15, 2008 10.82 11.50 10.10 10.80 1,675,399 -0.13(-1.19%)
Jul 14, 2008 11.61 11.80 10.48 10.93 1,919,273 -0.87(-7.37%)
Jul 11, 2008 13.35 13.35 11.22 11.80 1,636,741 -1.80(-13.24%)
Jul 10, 2008 13.58 14.06 13.20 13.60 807,381 +0.10(+0.74%)
Jul 09, 2008 14.57 14.78 13.37 13.50 891,974 -1.30(-8.78%)
Jul 08, 2008 14.56 14.82 14.00 14.80 1,254,013 +1.10(+8.03%)
Jul 07, 2008 14.20 15.89 13.39 13.70 921,254 +0.23(+1.71%)
Jul 04, 2008 13.70 13.98 13.02 13.47 550,725 +0.00(+0.00%)
Jul 03, 2008 13.70 13.98 13.02 13.47 550,725 -0.23(-1.68%)
Jul 02, 2008 13.99 15.06 13.57 13.70 1,203,593 -1.00(-6.80%)
Jul 01, 2008 15.12 15.27 13.99 14.70 1,184,744 -0.64(-4.17%)
Jun 30, 2008 16.40 16.41 15.34 15.34 882,722 -1.23(-7.42%)
Jun 27, 2008 16.62 16.70 16.00 16.57 1,025,253 +0.05(+0.30%)
Jun 26, 2008 17.06 17.23 16.48 16.52 628,957 -1.03(-5.87%)
Jun 25, 2008 17.24 18.25 17.17 17.55 583,733 +0.38(+2.21%)
Jun 24, 2008 17.40 17.60 16.30 17.17 929,000 -0.19(-1.09%)
Jun 23, 2008 18.63 18.72 17.30 17.36 796,517 -1.04(-5.65%)
Jun 20, 2008 19.57 19.57 18.00 18.40 1,168,109 -1.58(-7.91%)
Jun 19, 2008 18.19 20.08 18.19 19.98 818,203 +1.84(+10.14%)
Jun 18, 2008 18.74 18.74 17.90 18.14 513,624 -0.75(-3.97%)
Jun 17, 2008 18.76 19.97 18.51 18.89 586,426 +0.24(+1.29%)
Jun 16, 2008 18.15 18.79 17.80 18.65 1,305,970 +0.19(+1.03%)
Jun 13, 2008 18.12 18.69 18.10 18.46 573,912 +0.58(+3.24%)
Jun 12, 2008 18.00 18.70 17.30 17.88 1,465,832 +0.11(+0.62%)
Jun 11, 2008 18.66 18.79 17.74 17.77 1,021,671 -1.05(-5.58%)
Jun 10, 2008 19.04 19.55 18.04 18.82 1,259,849 +0.01(+0.05%)
Jun 09, 2008 19.68 19.93 18.52 18.81 1,050,440 -0.59(-3.04%)
Jun 06, 2008 20.08 20.23 19.28 19.40 1,430,136 -1.56(-7.44%)
Jun 05, 2008 19.63 21.22 19.50 20.96 968,009 +1.46(+7.49%)
Jun 04, 2008 19.80 20.11 19.01 19.50 767,821 -0.35(-1.76%)
Jun 03, 2008 19.77 20.12 19.35 19.85 562,068 +0.42(+2.16%)
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.