Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

25.67 -0.27 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2013 15.59 15.75 15.54 15.66 7,192,567 +0.08(+0.53%)
Oct 30, 2013 15.66 15.72 15.39 15.58 8,711,984 -0.03(-0.17%)
Oct 29, 2013 15.62 15.77 15.51 15.61 8,769,926 +0.05(+0.35%)
Oct 28, 2013 15.65 15.67 15.47 15.56 8,872,163 -0.06(-0.41%)
Oct 25, 2013 15.51 15.77 15.30 15.62 9,763,252 +0.14(+0.88%)
Oct 24, 2013 15.16 15.51 15.10 15.48 9,170,732 +0.55(+3.72%)
Oct 23, 2013 14.87 15.08 14.76 14.93 9,931,531 +0.05(+0.31%)
Oct 22, 2013 14.71 15.07 14.71 14.88 8,130,038 +0.25(+1.68%)
Oct 21, 2013 14.60 14.69 14.52 14.64 5,801,783 +0.02(+0.12%)
Oct 18, 2013 14.64 14.72 14.58 14.62 5,467,652 +0.05(+0.37%)
Oct 17, 2013 14.26 14.65 14.24 14.56 8,794,357 +0.37(+2.63%)
Oct 16, 2013 13.87 14.20 13.87 14.19 6,392,553 +0.36(+2.63%)
Oct 15, 2013 13.92 14.00 13.83 13.83 5,274,837 -0.10(-0.72%)
Oct 14, 2013 13.77 13.95 13.75 13.93 4,158,243 +0.07(+0.53%)
Oct 11, 2013 13.74 13.94 13.69 13.85 5,615,187 +0.10(+0.73%)
Oct 10, 2013 13.72 13.77 13.64 13.75 6,769,035 +0.15(+1.14%)
Oct 09, 2013 13.50 13.71 13.47 13.60 8,967,573 +0.12(+0.88%)
Oct 08, 2013 13.54 13.65 13.48 13.48 7,940,092 -0.05(-0.34%)
Oct 07, 2013 13.45 13.65 13.40 13.53 7,259,174 -0.02(-0.13%)
Oct 04, 2013 13.35 13.58 13.32 13.54 5,652,598 +0.15(+1.16%)
Oct 03, 2013 13.28 13.43 13.18 13.39 6,599,600 +0.05(+0.34%)
Oct 02, 2013 13.40 13.44 13.17 13.34 5,939,288 -0.05(-0.41%)
Oct 01, 2013 13.26 13.49 13.24 13.40 5,661,896 +0.15(+1.17%)
Sep 30, 2013 13.15 13.32 12.84 13.24 6,589,843 -0.07(-0.55%)
Sep 27, 2013 13.24 13.43 13.14 13.32 4,340,463 -0.05(-0.41%)
Sep 26, 2013 13.26 13.42 13.24 13.37 4,021,744 +0.10(+0.75%)
Sep 25, 2013 13.39 13.39 13.21 13.27 7,567,036 -0.10(-0.75%)
Sep 24, 2013 13.15 13.48 13.13 13.37 8,526,201 +0.25(+1.87%)
Sep 23, 2013 13.13 13.20 13.02 13.13 5,519,696 +0.02(+0.14%)
Sep 20, 2013 13.31 13.34 13.06 13.11 8,391,661 -0.12(-0.89%)
Sep 19, 2013 12.97 13.26 12.94 13.23 12,987,426 +0.26(+2.04%)
Sep 18, 2013 12.90 13.04 12.75 12.96 7,311,654 +0.03(+0.21%)
Sep 17, 2013 12.95 13.01 12.82 12.94 6,179,380 +0.11(+0.85%)
Sep 16, 2013 12.82 13.01 12.64 12.83 9,095,908 +0.18(+1.44%)
Sep 13, 2013 12.52 12.70 12.52 12.64 4,548,475 +0.14(+1.09%)
Sep 12, 2013 12.61 12.63 12.45 12.51 5,767,819 -0.09(-0.72%)
Sep 11, 2013 12.62 12.70 12.47 12.60 7,892,370 -0.05(-0.36%)
Sep 10, 2013 12.15 12.64 12.15 12.64 9,661,235 +0.57(+4.75%)
Sep 09, 2013 11.86 12.12 11.81 12.07 6,841,302 +0.15(+1.30%)
Sep 06, 2013 11.93 12.06 11.77 11.92 5,613,467 +0.01(+0.08%)
Sep 05, 2013 11.85 11.95 11.80 11.91 4,609,401 +0.07(+0.62%)
Sep 04, 2013 11.71 11.84 11.66 11.83 5,398,362 +0.17(+1.48%)
Sep 03, 2013 11.80 11.86 11.58 11.66 5,887,014 +0.01(+0.08%)
Aug 30, 2013 11.67 11.76 11.60 11.65 4,229,505 +0.02(+0.16%)
Aug 29, 2013 11.61 11.72 11.50 11.63 6,736,058 +0.02(+0.16%)
Aug 28, 2013 11.63 11.68 11.53 11.62 5,521,573 -0.03(-0.23%)
Aug 27, 2013 11.92 11.95 11.59 11.64 7,048,329 -0.43(-3.54%)
Aug 26, 2013 12.08 12.15 12.01 12.07 4,393,867 +0.00(+0.00%)
Aug 23, 2013 12.04 12.08 11.95 12.07 4,260,074 +0.07(+0.61%)
Aug 22, 2013 11.89 12.06 11.88 12.00 3,954,777 +0.13(+1.07%)
Aug 21, 2013 11.94 11.99 11.85 11.87 5,530,215 -0.09(-0.76%)
Aug 20, 2013 11.91 12.06 11.86 11.96 5,106,393 +0.04(+0.31%)
Aug 19, 2013 12.07 12.07 11.82 11.93 7,840,261 -0.21(-1.72%)
Aug 16, 2013 12.14 12.31 12.13 12.13 5,614,909 +0.02(+0.15%)
Aug 15, 2013 12.17 12.23 12.05 12.12 5,385,960 -0.16(-1.33%)
Aug 14, 2013 12.24 12.36 12.05 12.28 9,839,718 +0.03(+0.22%)
Aug 13, 2013 12.53 12.57 12.03 12.25 14,462,848 -0.23(-1.82%)
Aug 12, 2013 12.44 12.58 12.41 12.48 3,427,913 -0.02(-0.15%)
Aug 09, 2013 12.57 12.65 12.45 12.50 5,777,791 -0.11(-0.87%)
Aug 08, 2013 12.61 12.65 12.54 12.61 5,946,406 +0.08(+0.65%)
Aug 07, 2013 12.55 12.67 12.46 12.53 6,996,819 -0.06(-0.51%)
Aug 06, 2013 12.78 12.82 12.54 12.59 3,887,236 -0.19(-1.49%)
Aug 05, 2013 12.82 12.92 12.78 12.78 3,221,824 -0.09(-0.70%)
Aug 02, 2013 12.83 12.90 12.75 12.87 5,620,367 -0.01(-0.07%)
Aug 01, 2013 12.62 12.90 12.62 12.88 5,716,881 +0.34(+2.68%)
Jul 31, 2013 12.57 12.65 12.50 12.54 4,643,227 +0.01(+0.07%)
Jul 30, 2013 12.49 12.68 12.39 12.54 7,437,373 +0.11(+0.88%)
Jul 29, 2013 12.49 12.52 12.38 12.43 4,874,105 -0.08(-0.65%)
Jul 26, 2013 12.38 12.52 12.21 12.51 6,106,990 -0.02(-0.14%)
Jul 25, 2013 12.35 12.53 12.01 12.53 12,069,139 +0.05(+0.36%)
Jul 24, 2013 12.65 12.72 12.47 12.48 6,755,717 -0.12(-0.94%)
Jul 23, 2013 12.58 12.63 12.46 12.60 5,361,253 +0.02(+0.14%)
Jul 22, 2013 12.47 12.59 12.46 12.58 3,578,625 +0.05(+0.44%)
Jul 19, 2013 12.54 12.61 12.45 12.53 4,868,031 +0.03(+0.22%)
Jul 18, 2013 12.37 12.61 12.28 12.50 9,429,303 +0.16(+1.29%)
Jul 17, 2013 12.18 12.51 11.94 12.34 8,895,355 +0.19(+1.53%)
Jul 16, 2013 12.26 12.35 12.14 12.15 4,574,061 -0.07(-0.59%)
Jul 15, 2013 12.21 12.31 12.14 12.23 3,612,755 +0.02(+0.15%)
Jul 12, 2013 12.06 12.23 12.01 12.21 5,773,408 +0.15(+1.28%)
Jul 11, 2013 12.02 12.09 11.87 12.06 6,549,721 +0.14(+1.14%)
Jul 10, 2013 11.87 12.01 11.76 11.92 5,876,994 +0.04(+0.31%)
Jul 09, 2013 11.76 11.93 11.73 11.88 5,544,145 +0.17(+1.47%)
Jul 08, 2013 11.67 11.71 11.57 11.71 6,027,123 +0.11(+0.94%)
Jul 05, 2013 11.58 11.67 11.52 11.60 4,111,639 +0.07(+0.63%)
Jul 03, 2013 11.49 11.68 11.41 11.53 3,741,787 +0.00(+0.00%)
Jul 02, 2013 11.87 11.90 11.49 11.53 6,783,493 -0.36(-3.05%)
Jul 01, 2013 11.76 12.02 11.74 11.89 5,167,362 +0.20(+1.71%)
Jun 28, 2013 11.78 11.84 11.64 11.69 8,290,674 -0.14(-1.15%)
Jun 27, 2013 11.81 12.00 11.60 11.83 9,170,701 +0.06(+0.54%)
Jun 26, 2013 11.96 12.03 11.72 11.76 10,505,572 -0.34(-2.85%)
Jun 25, 2013 12.13 12.19 12.06 12.11 6,966,603 +0.04(+0.30%)
Jun 24, 2013 12.11 12.11 11.90 12.07 11,831,366 -0.15(-1.26%)
Jun 21, 2013 12.36 12.44 12.11 12.23 9,130,118 -0.05(-0.37%)
Jun 20, 2013 12.30 12.43 12.25 12.27 8,459,131 -0.15(-1.17%)
Jun 19, 2013 12.57 12.58 12.42 12.42 6,666,358 -0.15(-1.23%)
Jun 18, 2013 12.52 12.61 12.43 12.57 5,246,303 +0.07(+0.58%)
Jun 17, 2013 12.64 12.64 12.39 12.50 8,714,888 -0.08(-0.65%)
Jun 14, 2013 12.63 12.71 12.54 12.58 5,655,993 -0.10(-0.79%)
Jun 13, 2013 12.56 12.75 12.53 12.68 6,368,065 +0.10(+0.79%)
Jun 12, 2013 12.76 12.79 12.49 12.58 5,677,305 -0.07(-0.57%)
Jun 11, 2013 12.54 12.74 12.45 12.65 7,187,988 -0.03(-0.22%)
Jun 10, 2013 12.64 12.75 12.60 12.68 5,606,137 +0.09(+0.72%)
Jun 07, 2013 12.38 12.64 12.36 12.59 9,373,168 +0.34(+2.81%)
Jun 06, 2013 12.31 12.41 11.96 12.25 14,165,304 -0.12(-0.95%)
Jun 05, 2013 12.59 12.63 12.32 12.36 9,600,734 -0.26(-2.08%)
Jun 04, 2013 12.69 12.88 12.52 12.63 9,303,079 -0.07(-0.57%)
Jun 03, 2013 12.86 12.95 12.55 12.70 8,452,105 -0.12(-0.92%)
May 31, 2013 12.86 12.99 12.82 12.82 9,668,031 -0.09(-0.70%)
May 30, 2013 12.83 13.00 12.83 12.91 7,747,573 +0.13(+0.99%)
May 29, 2013 12.84 12.92 12.72 12.78 7,931,398 -0.13(-0.98%)
May 28, 2013 13.03 13.06 12.80 12.91 8,649,746 -0.01(-0.07%)
May 24, 2013 12.90 12.98 12.72 12.92 7,957,068 -0.08(-0.63%)
May 23, 2013 12.57 13.03 12.55 13.00 10,749,109 +0.31(+2.42%)
May 22, 2013 12.93 13.02 12.63 12.69 8,499,933 -0.25(-1.96%)
May 21, 2013 12.87 13.17 12.87 12.94 14,191,539 +0.05(+0.42%)
May 20, 2013 13.01 13.16 12.78 12.89 8,739,740 -0.12(-0.90%)
May 17, 2013 12.98 13.07 12.93 13.01 12,714,877 +0.22(+1.70%)
May 16, 2013 13.00 13.11 12.69 12.79 10,256,324 -0.18(-1.39%)
May 15, 2013 12.65 13.09 12.65 12.97 18,644,816 +0.35(+2.80%)
May 13, 2013 12.80 12.81 12.61 12.62 7,476,761 -0.19(-1.48%)
May 10, 2013 12.76 12.91 12.75 12.81 5,488,313 +0.06(+0.50%)
May 09, 2013 13.00 13.04 12.72 12.74 5,673,146 -0.22(-1.67%)
May 08, 2013 12.91 13.11 12.87 12.96 5,336,307 +0.09(+0.70%)
May 07, 2013 12.91 12.98 12.85 12.87 6,860,793 -0.02(-0.14%)
May 06, 2013 12.74 12.95 12.69 12.89 4,932,940 +0.16(+1.28%)
May 03, 2013 12.56 12.73 12.45 12.73 8,026,427 +0.28(+2.25%)
May 02, 2013 12.20 12.51 12.19 12.45 5,755,315 +0.25(+2.08%)
May 01, 2013 12.40 12.50 12.12 12.19 6,470,459 -0.20(-1.61%)
Apr 30, 2013 12.26 12.46 12.19 12.39 7,516,638 +0.14(+1.18%)
Apr 29, 2013 12.17 12.30 12.12 12.25 5,473,476 +0.14(+1.12%)
Apr 26, 2013 12.20 12.17 12.08 12.11 6,280,828 -0.03(-0.22%)
Apr 25, 2013 12.23 12.31 12.06 12.14 8,849,808 +0.00(+0.00%)
Apr 24, 2013 12.10 12.17 11.93 12.14 7,931,614 +0.07(+0.60%)
Apr 23, 2013 11.93 12.17 11.89 12.07 8,457,946 +0.15(+1.29%)
Apr 22, 2013 12.17 12.19 11.86 11.91 8,076,616 -0.15(-1.27%)
Apr 19, 2013 11.78 12.12 11.72 12.07 5,444,573 +0.33(+2.77%)
Apr 18, 2013 11.90 11.90 11.69 11.74 4,160,724 -0.15(-1.29%)
Apr 17, 2013 11.87 11.94 11.67 11.89 7,473,872 -0.03(-0.23%)
Apr 16, 2013 11.63 11.92 11.59 11.92 9,070,202 +0.46(+4.03%)
Apr 15, 2013 11.86 11.94 11.41 11.46 10,390,666 -0.43(-3.65%)
Apr 12, 2013 11.81 11.96 11.79 11.89 5,406,649 +0.05(+0.46%)
Apr 11, 2013 11.81 11.98 11.76 11.84 7,610,072 +0.05(+0.38%)
Apr 10, 2013 11.67 11.89 11.67 11.79 7,248,831 +0.13(+1.08%)
Apr 09, 2013 11.70 11.79 11.57 11.67 7,374,153 -0.03(-0.23%)
Apr 08, 2013 11.59 11.71 11.43 11.70 8,047,021 +0.11(+0.94%)
Apr 05, 2013 11.40 11.61 11.26 11.59 7,532,621 +0.01(+0.08%)
Apr 04, 2013 11.34 11.62 11.34 11.58 8,371,825 +0.24(+2.07%)
Apr 03, 2013 11.47 11.64 11.29 11.34 13,184,591 -0.13(-1.10%)
Apr 02, 2013 11.93 11.96 11.42 11.47 14,401,036 -0.50(-4.16%)
Apr 01, 2013 12.18 12.22 11.92 11.97 7,004,332 -0.23(-1.85%)
Mar 28, 2013 11.98 12.28 11.95 12.19 13,053,763 +0.26(+2.20%)
Mar 27, 2013 11.63 11.98 11.61 11.93 9,391,682 +0.22(+1.85%)
Mar 26, 2013 11.64 11.81 11.60 11.71 10,135,772 +0.08(+0.70%)
Mar 25, 2013 11.71 11.75 11.54 11.63 7,986,104 -0.01(-0.08%)
Mar 22, 2013 11.57 11.70 11.41 11.64 8,461,233 +0.10(+0.86%)
Mar 21, 2013 11.51 11.66 11.51 11.54 6,529,099 -0.03(-0.24%)
Mar 20, 2013 11.47 11.61 11.42 11.57 6,182,149 +0.14(+1.19%)
Mar 19, 2013 11.40 11.48 11.30 11.43 4,607,135 +0.07(+0.64%)
Mar 18, 2013 11.12 11.40 10.98 11.36 5,067,594 +0.16(+1.45%)
Mar 15, 2013 11.32 11.35 11.18 11.20 9,286,311 -0.15(-1.35%)
Mar 14, 2013 11.27 11.35 11.19 11.35 5,675,149 +0.09(+0.80%)
Mar 13, 2013 11.17 11.33 11.17 11.26 6,244,996 +0.10(+0.89%)
Mar 12, 2013 11.16 11.27 11.12 11.16 8,414,903 +0.01(+0.08%)
Mar 11, 2013 11.03 11.15 10.92 11.15 9,030,674 +0.06(+0.57%)
Mar 08, 2013 11.08 11.13 10.98 11.09 7,597,617 +0.15(+1.41%)
Mar 07, 2013 10.83 10.96 10.80 10.94 7,377,013 +0.04(+0.33%)
Mar 06, 2013 11.01 11.04 10.84 10.90 6,137,776 -0.05(-0.50%)
Mar 05, 2013 10.97 10.99 10.84 10.95 9,138,568 +0.07(+0.67%)
Mar 04, 2013 10.63 10.93 10.61 10.88 9,329,618 +0.20(+1.86%)
Mar 01, 2013 10.54 10.80 10.54 10.68 6,258,082 +0.11(+1.03%)
Feb 28, 2013 10.70 10.73 10.52 10.57 8,804,105 -0.11(-1.01%)
Feb 27, 2013 10.28 10.68 10.28 10.68 7,021,260 +0.38(+3.68%)
Feb 26, 2013 10.26 10.31 10.15 10.30 6,546,986 +0.07(+0.71%)
Feb 25, 2013 10.51 10.59 10.22 10.23 6,787,654 -0.25(-2.41%)
Feb 22, 2013 10.37 10.51 10.35 10.48 5,204,889 +0.14(+1.31%)
Feb 21, 2013 10.32 10.38 10.22 10.35 7,112,693 +0.02(+0.18%)
Feb 20, 2013 10.54 10.57 10.31 10.33 5,076,100 -0.24(-2.31%)
Feb 19, 2013 10.52 10.57 10.45 10.57 5,456,952 +0.09(+0.86%)
Feb 15, 2013 10.42 10.62 10.39 10.48 7,696,110 +0.12(+1.13%)
Feb 14, 2013 10.48 10.48 10.28 10.37 8,941,122 -0.13(-1.21%)
Feb 13, 2013 10.46 10.53 10.43 10.49 4,372,193 +0.05(+0.52%)
Feb 12, 2013 10.53 10.54 10.40 10.44 4,160,207 -0.09(-0.86%)
Feb 11, 2013 10.55 10.63 10.51 10.53 4,954,315 +0.01(+0.09%)
Feb 08, 2013 10.48 10.60 10.42 10.52 7,230,745 +0.03(+0.26%)
Feb 07, 2013 10.37 10.53 10.31 10.49 8,790,306 +0.13(+1.22%)
Feb 06, 2013 10.13 10.39 10.13 10.37 10,342,234 +0.26(+2.59%)
Feb 04, 2013 10.14 10.28 10.08 10.10 12,146,591 -0.05(-0.45%)
Feb 01, 2013 10.20 10.35 10.14 10.15 10,867,080 +0.02(+0.18%)
Jan 31, 2013 10.14 10.28 10.13 10.13 10,760,373 -0.03(-0.27%)
Jan 30, 2013 10.27 10.30 10.15 10.16 12,079,056 -0.08(-0.79%)
Jan 29, 2013 10.26 10.32 10.12 10.24 8,473,907 -0.09(-0.87%)
Jan 28, 2013 10.43 10.43 10.28 10.33 6,757,862 -0.01(-0.09%)
Jan 25, 2013 10.36 10.44 10.32 10.34 8,446,128 -0.01(-0.09%)
Jan 24, 2013 10.37 10.50 10.28 10.35 12,255,473 +0.08(+0.79%)
Jan 23, 2013 10.46 10.47 10.22 10.27 15,235,764 -0.11(-1.04%)
Jan 22, 2013 10.19 10.48 10.11 10.38 10,383,549 +0.20(+1.95%)
Jan 18, 2013 10.28 10.35 10.08 10.18 8,104,453 -0.13(-1.23%)
Jan 17, 2013 10.25 10.33 10.10 10.30 9,097,888 +0.11(+1.06%)
Jan 16, 2013 9.987 10.26 9.987 10.19 14,613,737 +0.18(+1.81%)
Jan 15, 2013 9.923 10.06 9.896 10.01 12,548,617 +0.05(+0.54%)
Jan 14, 2013 9.987 10.06 9.951 9.960 8,879,411 -0.03(-0.27%)
Jan 11, 2013 10.02 10.09 9.942 9.987 7,902,026 -0.02(-0.18%)
Jan 10, 2013 10.02 10.02 9.887 10.00 9,683,475 +0.06(+0.64%)
Jan 09, 2013 9.978 10.09 9.887 9.942 9,378,838 -0.03(-0.27%)
Jan 08, 2013 10.15 10.19 9.942 9.969 11,606,570 +0.11(+1.10%)
Jan 07, 2013 9.851 9.960 9.761 9.860 7,614,840 +0.03(+0.28%)
Jan 04, 2013 9.716 9.869 9.697 9.833 7,618,155 +0.14(+1.49%)
Jan 03, 2013 9.453 9.734 9.431 9.688 9,942,575 +0.23(+2.39%)
Jan 02, 2013 9.395 9.481 9.363 9.463 6,657,972 +0.21(+2.25%)
Dec 31, 2012 9.155 9.264 9.128 9.255 6,089,690 +0.07(+0.79%)
Dec 28, 2012 9.209 9.273 9.182 9.182 3,783,544 -0.09(-0.97%)
Dec 27, 2012 9.327 9.372 9.155 9.273 5,060,137 -0.05(-0.48%)
Dec 26, 2012 9.417 9.490 9.309 9.318 3,877,047 -0.11(-1.15%)
Dec 24, 2012 9.463 9.517 9.372 9.426 2,104,134 -0.03(-0.29%)
Dec 21, 2012 9.435 9.535 9.354 9.453 10,199,168 -0.07(-0.76%)
Dec 20, 2012 9.562 9.562 9.426 9.526 7,928,210 -0.02(-0.19%)
Dec 19, 2012 9.426 9.589 9.390 9.544 7,024,684 +0.05(+0.57%)
Dec 18, 2012 9.363 9.499 9.345 9.490 6,760,199 +0.13(+1.35%)
Dec 17, 2012 9.264 9.426 9.255 9.363 12,212,427 +0.15(+1.67%)
Dec 14, 2012 9.200 9.408 9.155 9.209 10,669,978 +0.05(+0.49%)
Dec 13, 2012 9.065 9.246 9.038 9.164 6,079,550 +0.11(+1.20%)
Dec 12, 2012 9.155 9.191 9.002 9.056 9,811,736 -0.09(-0.99%)
Dec 11, 2012 8.929 9.218 8.902 9.146 10,551,314 +0.25(+2.85%)
Dec 10, 2012 8.812 8.965 8.767 8.893 4,901,531 +0.03(+0.31%)
Dec 07, 2012 8.920 8.938 8.794 8.866 5,526,648 -0.06(-0.71%)
Dec 06, 2012 8.848 8.929 8.830 8.929 6,967,931 +0.08(+0.92%)
Dec 05, 2012 8.676 8.875 8.667 8.848 15,112,117 +0.14(+1.66%)
Dec 04, 2012 8.559 8.749 8.559 8.703 9,169,558 +0.10(+1.16%)
Nov 30, 2012 8.577 8.645 8.541 8.604 7,683,270 +0.03(+0.32%)
Nov 29, 2012 8.541 8.622 8.514 8.577 8,382,104 +0.06(+0.74%)
Nov 28, 2012 8.387 8.557 8.338 8.514 7,822,082 +0.13(+1.51%)
Nov 27, 2012 8.459 8.523 8.387 8.387 7,350,678 -0.10(-1.17%)
Nov 26, 2012 8.396 8.487 8.270 8.487 6,937,004 +0.03(+0.32%)
Nov 23, 2012 8.342 8.459 8.315 8.459 2,936,519 +0.13(+1.52%)
Nov 21, 2012 8.225 8.378 8.180 8.333 6,333,953 +0.11(+1.32%)
Nov 20, 2012 8.234 8.261 8.116 8.225 8,057,536 +0.01(+0.11%)
Nov 19, 2012 8.125 8.225 8.053 8.216 5,931,765 +0.15(+1.90%)
Nov 16, 2012 7.963 8.071 7.855 8.062 9,605,095 +0.08(+1.02%)
Nov 15, 2012 7.891 8.080 7.891 7.981 7,628,139 +0.07(+0.91%)
Nov 14, 2012 8.153 8.216 7.900 7.909 9,716,777 -0.24(-2.99%)
Nov 13, 2012 8.134 8.315 8.125 8.153 4,862,646 -0.04(-0.44%)
Nov 12, 2012 8.198 8.243 8.098 8.189 5,741,026 +0.01(+0.11%)
Nov 09, 2012 8.252 8.410 8.153 8.180 10,320,821 -0.11(-1.31%)
Nov 08, 2012 8.134 8.324 8.116 8.288 6,362,376 +0.15(+1.89%)
Nov 07, 2012 8.180 8.243 8.062 8.134 5,494,762 -0.13(-1.53%)
Nov 06, 2012 8.134 8.270 8.107 8.261 8,175,400 +0.10(+1.22%)
Nov 05, 2012 8.153 8.207 8.116 8.162 4,452,639 +0.01(+0.11%)
Nov 02, 2012 8.189 8.216 8.080 8.153 7,117,718 -0.02(-0.22%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.