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 (%)
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%)
Aug 03, 2009 5.235 5.314 5.183 5.266 8,062,922 +0.05(+1.00%)
Jul 31, 2009 5.153 5.309 5.149 5.214 7,985,088 +0.02(+0.35%)
Jul 30, 2009 5.248 5.314 5.113 5.196 8,689,135 +0.01(+0.13%)
Jul 29, 2009 5.081 5.205 5.040 5.189 8,634,297 +0.04(+0.83%)
Jul 28, 2009 5.020 5.251 5.020 5.147 5,719,049 +0.07(+1.29%)
Jul 27, 2009 5.074 5.171 4.977 5.081 6,736,202 -0.04(-0.84%)
Jul 24, 2009 4.925 5.147 4.925 5.124 8,068,229 +0.14(+2.91%)
Jul 23, 2009 4.927 5.081 4.726 4.979 13,320,273 +0.29(+6.17%)
Jul 22, 2009 4.649 4.905 4.604 4.690 7,794,040 -0.00(-0.05%)
Jul 21, 2009 4.993 4.993 4.550 4.692 11,602,613 -0.29(-5.81%)
Jul 20, 2009 4.823 5.031 4.724 4.981 9,012,854 +0.20(+4.21%)
Jul 17, 2009 4.834 4.853 4.717 4.780 5,632,370 -0.04(-0.84%)
Jul 16, 2009 4.871 4.884 4.667 4.821 6,645,985 -0.04(-0.79%)
Jul 15, 2009 4.780 4.886 4.688 4.859 12,165,142 +0.17(+3.67%)
Jul 14, 2009 4.692 4.792 4.647 4.688 12,752,437 -0.01(-0.14%)
Jul 13, 2009 4.624 4.724 4.473 4.694 9,412,639 +0.09(+2.06%)
Jul 10, 2009 4.251 4.642 4.251 4.599 16,874,116 +0.35(+8.19%)
Jul 09, 2009 4.330 4.330 4.238 4.251 5,664,212 -0.04(-0.84%)
Jul 08, 2009 4.265 4.335 4.199 4.287 9,094,226 +0.05(+1.28%)
Jul 07, 2009 4.240 4.278 4.104 4.233 8,526,390 -0.03(-0.64%)
Jul 06, 2009 4.167 4.296 4.163 4.260 8,078,843 +0.11(+2.67%)
Jul 02, 2009 4.140 4.206 4.054 4.149 6,465,551 -0.08(-1.87%)
Jul 01, 2009 4.104 4.249 4.104 4.228 10,231,668 +0.10(+2.41%)
Jun 30, 2009 4.165 4.165 4.041 4.129 6,837,032 -0.04(-0.87%)
Jun 29, 2009 4.059 4.213 4.018 4.165 10,795,967 +0.11(+2.62%)
Jun 26, 2009 4.039 4.086 3.991 4.059 9,585,998 +0.02(+0.39%)
Jun 25, 2009 3.760 4.052 3.760 4.043 17,003,250 +0.27(+7.07%)
Jun 24, 2009 3.767 3.919 3.695 3.776 11,337,269 +0.04(+1.15%)
Jun 23, 2009 3.840 3.862 3.634 3.733 12,679,910 -0.11(-2.88%)
Jun 22, 2009 3.971 4.005 3.844 3.844 11,880,339 -0.19(-4.82%)
Jun 19, 2009 4.143 4.149 3.996 4.039 13,725,365 -0.05(-1.16%)
Jun 18, 2009 3.930 4.136 3.792 4.086 17,684,300 +0.19(+5.00%)
Jun 17, 2009 3.803 3.948 3.749 3.892 14,549,701 +0.13(+3.55%)
Jun 16, 2009 3.731 3.880 3.731 3.758 15,626,998 +0.07(+1.96%)
Jun 15, 2009 3.604 3.720 3.577 3.686 12,876,264 -0.02(-0.49%)
Jun 12, 2009 3.537 3.726 3.516 3.704 12,948,792 +0.18(+5.00%)
Jun 11, 2009 3.543 3.638 3.478 3.527 13,187,601 -0.02(-0.57%)
Jun 10, 2009 3.641 3.665 3.494 3.548 13,792,586 -0.07(-1.88%)
Jun 09, 2009 3.582 3.652 3.496 3.616 11,284,200 +0.04(+1.01%)
Jun 08, 2009 3.582 3.613 3.498 3.579 17,314,586 -0.02(-0.50%)
Jun 05, 2009 3.609 3.634 3.482 3.598 12,623,303 +0.05(+1.47%)
Jun 04, 2009 3.659 3.679 3.485 3.546 12,388,031 -0.11(-3.09%)
Jun 03, 2009 3.627 3.697 3.573 3.659 15,818,046 -0.02(-0.49%)
Jun 02, 2009 3.604 3.819 3.591 3.677 18,071,702 +0.09(+2.59%)
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.