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 )

27.03 -0.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2010 12.35 12.42 12.23 12.36 4,275,235 +0.00(+0.00%)
Oct 28, 2010 12.49 12.53 12.18 12.36 4,404,169 +0.00(+0.00%)
Oct 27, 2010 12.08 12.37 12.05 12.36 7,332,761 +0.20(+1.62%)
Oct 25, 2010 12.08 12.20 12.08 12.16 6,657,673 +0.06(+0.52%)
Oct 22, 2010 12.28 12.29 11.95 12.10 6,967,370 -0.12(-0.99%)
Oct 21, 2010 12.16 12.42 12.03 12.22 17,666,518 +0.40(+3.38%)
Oct 20, 2010 11.59 11.91 11.54 11.82 9,446,219 +0.42(+3.70%)
Oct 19, 2010 11.57 11.62 11.31 11.40 7,154,981 -0.30(-2.53%)
Oct 18, 2010 11.71 11.73 11.57 11.70 3,675,818 +0.06(+0.54%)
Oct 15, 2010 11.66 11.72 11.52 11.63 4,863,669 +0.08(+0.70%)
Oct 14, 2010 11.65 11.70 11.46 11.55 3,938,595 -0.10(-0.85%)
Oct 13, 2010 11.71 11.74 11.61 11.65 6,204,915 -0.02(-0.15%)
Oct 12, 2010 11.49 11.72 11.47 11.67 5,982,943 +0.12(+1.01%)
Oct 11, 2010 11.70 11.74 11.49 11.55 4,464,090 -0.16(-1.38%)
Oct 08, 2010 11.71 11.75 11.57 11.71 4,927,778 +0.14(+1.24%)
Oct 07, 2010 11.66 11.71 11.54 11.57 3,800,001 -0.05(-0.46%)
Oct 06, 2010 11.64 11.77 11.43 11.62 8,300,548 -0.07(-0.61%)
Oct 05, 2010 11.65 11.82 11.62 11.70 8,971,701 +0.18(+1.56%)
Oct 04, 2010 11.61 11.76 11.34 11.52 7,277,236 -0.11(-0.93%)
Oct 01, 2010 11.62 11.89 11.61 11.62 6,372,727 -0.12(-1.02%)
Sep 30, 2010 11.74 12.13 11.68 11.74 58,303 -0.10(-0.89%)
Sep 29, 2010 11.87 11.92 11.74 11.85 8,151,500 -0.04(-0.38%)
Sep 28, 2010 12.14 12.19 11.71 11.89 16,513,359 -0.10(-0.82%)
Sep 27, 2010 11.08 12.72 11.07 11.99 40,387,804 +0.96(+8.71%)
Sep 24, 2010 10.81 11.07 10.76 11.03 5,111,298 +0.37(+3.45%)
Sep 23, 2010 10.66 10.90 10.62 10.66 591 -0.19(-1.74%)
Sep 22, 2010 10.89 10.96 10.81 10.85 6,007,371 -0.07(-0.66%)
Sep 21, 2010 10.94 11.03 10.75 10.92 6,301,044 -0.01(-0.08%)
Sep 20, 2010 10.66 10.95 10.66 10.93 5,019,839 +0.31(+2.87%)
Sep 17, 2010 10.63 10.80 10.57 10.63 4,531,025 +0.03(+0.25%)
Sep 15, 2010 10.28 10.65 10.28 10.60 7,502,983 +0.27(+2.61%)
Sep 14, 2010 10.25 10.44 10.14 10.33 111 +0.02(+0.17%)
Sep 13, 2010 10.47 10.49 10.20 10.31 5,118,253 -0.04(-0.35%)
Sep 10, 2010 10.35 10.41 10.26 10.35 3,131,012 +0.04(+0.35%)
Sep 09, 2010 10.45 10.46 10.28 10.31 4,036,132 -0.03(-0.26%)
Sep 08, 2010 10.28 10.49 10.23 10.34 4,291,010 +0.06(+0.61%)
Sep 07, 2010 10.32 10.35 10.15 10.28 883 -0.12(-1.12%)
Sep 03, 2010 10.47 10.51 10.31 10.39 4,403,988 +0.04(+0.35%)
Sep 02, 2010 10.37 10.47 10.20 10.36 762 +0.03(+0.26%)
Sep 01, 2010 10.06 10.37 10.03 10.33 6,861,233 +0.40(+4.07%)
Aug 31, 2010 9.932 10.03 9.765 9.927 18,128 +0.03(+0.27%)
Aug 30, 2010 9.990 10.10 9.774 9.900 6,539,670 -0.10(-0.99%)
Aug 27, 2010 9.999 10.02 9.675 9.999 6,006,677 +0.18(+1.83%)
Aug 26, 2010 9.945 9.981 9.667 9.819 7,458,633 -0.01(-0.09%)
Aug 25, 2010 9.792 9.891 9.684 9.828 8,545,275 -0.06(-0.64%)
Aug 24, 2010 9.792 9.999 9.684 9.891 1,327 -0.03(-0.32%)
Aug 23, 2010 10.15 10.29 9.914 9.923 5,432,569 -0.20(-1.95%)
Aug 20, 2010 9.968 10.13 9.896 10.12 5,323,750 +0.06(+0.63%)
Aug 19, 2010 10.29 10.37 9.932 10.06 1,105 -0.31(-2.95%)
Aug 18, 2010 10.32 10.44 10.24 10.36 4,433,245 +0.04(+0.35%)
Aug 17, 2010 10.29 10.39 10.22 10.33 2,837,708 +0.14(+1.41%)
Aug 16, 2010 10.17 10.29 10.08 10.18 3,708,534 -0.05(-0.53%)
Aug 13, 2010 10.24 10.32 10.14 10.24 3,314,922 -0.03(-0.26%)
Aug 12, 2010 10.07 10.42 9.986 10.26 5,668,006 +0.00(+0.00%)
Aug 11, 2010 10.51 10.51 10.26 10.26 995 -0.54(-4.99%)
Aug 10, 2010 10.80 10.81 10.49 10.80 556 -0.10(-0.91%)
Aug 09, 2010 10.76 10.91 10.73 10.90 4,942,772 +0.17(+1.59%)
Aug 06, 2010 10.73 10.87 10.60 10.73 4,612,244 -0.10(-0.91%)
Aug 05, 2010 10.82 11.00 10.78 10.83 3,396,806 -0.08(-0.74%)
Aug 04, 2010 10.88 11.03 10.82 10.91 869 +0.07(+0.66%)
Aug 03, 2010 11.00 11.03 10.75 10.84 5,596,978 -0.22(-1.95%)
Aug 02, 2010 10.90 11.06 10.83 11.05 5,475,468 +0.23(+2.16%)
Jul 30, 2010 10.82 10.88 10.52 10.82 5,382,502 +0.04(+0.33%)
Jul 29, 2010 11.09 11.13 10.61 10.79 6,528,690 +0.00(+0.00%)
Jul 28, 2010 10.79 10.90 10.70 10.79 661 +0.01(+0.08%)
Jul 27, 2010 10.78 10.96 10.72 10.78 884 -0.06(-0.58%)
Jul 26, 2010 10.70 10.87 10.59 10.84 10,024,405 +0.22(+2.12%)
Jul 23, 2010 10.49 10.68 10.41 10.61 8,676,778 +0.12(+1.11%)
Jul 22, 2010 10.38 10.61 10.34 10.50 6,961,498 +0.29(+2.81%)
Jul 21, 2010 10.39 10.46 10.15 10.21 7,216,111 -0.09(-0.87%)
Jul 20, 2010 10.30 10.31 10.08 10.30 11,049,433 -0.03(-0.26%)
Jul 19, 2010 10.60 10.60 10.06 10.33 13,285,628 -0.23(-2.21%)
Jul 16, 2010 10.56 10.79 10.53 10.56 7,714,038 -0.24(-2.24%)
Jul 15, 2010 10.79 10.80 10.58 10.80 8,575,277 -0.03(-0.25%)
Jul 14, 2010 10.78 10.98 10.59 10.83 8,337,518 -0.04(-0.33%)
Jul 13, 2010 10.78 10.92 10.71 10.87 8,828,381 +0.22(+2.02%)
Jul 12, 2010 10.33 10.70 10.33 10.65 10,104,812 +0.24(+2.33%)
Jul 09, 2010 10.41 10.51 10.26 10.41 6,835,844 +0.14(+1.40%)
Jul 08, 2010 10.17 10.35 10.17 10.26 9,973,555 +0.13(+1.24%)
Jul 07, 2010 9.501 10.15 9.357 10.14 11,001,079 +0.59(+6.21%)
Jul 06, 2010 9.887 9.887 9.474 9.546 556 -0.11(-1.12%)
Jul 02, 2010 9.654 9.923 9.510 9.654 6,369,206 -0.22(-2.18%)
Jul 01, 2010 9.923 10.17 9.618 9.869 9,930,502 -0.11(-1.08%)
Jun 30, 2010 9.977 10.17 9.932 9.977 3,433 +0.00(+0.00%)
Jun 29, 2010 10.30 10.30 9.932 9.977 8,125,549 -0.48(-4.55%)
Jun 25, 2010 10.45 10.54 10.31 10.45 8,666,411 -0.04(-0.34%)
Jun 24, 2010 10.59 10.73 10.46 10.49 6,989,747 -0.14(-1.35%)
Jun 23, 2010 10.66 10.76 10.46 10.63 5,968,834 -0.03(-0.25%)
Jun 22, 2010 10.95 11.06 10.64 10.66 6,720,558 -0.30(-2.70%)
Jun 21, 2010 11.11 11.18 10.87 10.96 7,623,033 -0.05(-0.49%)
Jun 18, 2010 11.01 11.14 10.89 11.01 8,004,382 -0.10(-0.89%)
Jun 17, 2010 10.87 11.12 10.75 11.11 10,039,663 +0.25(+2.32%)
Jun 16, 2010 11.02 11.08 10.80 10.86 6,439,800 -0.23(-2.11%)
Jun 15, 2010 10.87 11.10 10.85 11.09 10,338,050 +0.28(+2.57%)
Jun 14, 2010 11.00 11.13 10.79 10.81 8,801,690 -0.03(-0.25%)
Jun 11, 2010 10.70 10.88 10.63 10.84 8,170,318 +0.02(+0.17%)
Jun 10, 2010 10.84 10.95 10.74 10.82 890 +0.19(+1.77%)
Jun 09, 2010 10.71 10.96 10.58 10.63 10,394,914 -0.04(-0.42%)
Jun 08, 2010 10.54 10.70 10.41 10.68 8,925,245 +0.21(+1.97%)
Jun 07, 2010 10.80 10.80 10.43 10.47 11,578,951 -0.32(-2.96%)
Jun 04, 2010 10.79 11.11 10.75 10.79 9,947,001 -0.53(-4.68%)
Jun 03, 2010 11.40 11.46 11.14 11.32 9,934,238 -0.01(-0.08%)
Jun 02, 2010 11.13 11.33 11.08 11.33 7,802,159 +0.38(+3.44%)
Jun 01, 2010 11.04 11.19 10.94 10.95 111 -0.22(-1.93%)
May 28, 2010 11.17 11.35 11.05 11.17 9,798,728 -0.18(-1.58%)
May 27, 2010 11.27 11.35 11.12 11.35 7,044,048 +0.31(+2.76%)
May 26, 2010 10.94 11.27 10.87 11.04 111 +0.13(+1.15%)
May 25, 2010 10.36 10.92 10.28 10.92 3,453 +0.28(+2.62%)
May 24, 2010 10.66 10.80 10.60 10.64 7,577,404 -0.05(-0.50%)
May 21, 2010 10.32 10.74 10.20 10.69 11,555,207 +0.22(+2.06%)
May 20, 2010 10.53 10.72 10.48 10.48 779 -0.55(-4.97%)
May 19, 2010 11.29 11.33 10.90 11.02 14,930,535 -0.32(-2.85%)
May 18, 2010 11.64 11.70 11.32 11.35 1,002 -0.22(-1.94%)
May 17, 2010 11.50 11.65 11.30 11.57 8,972,389 +0.10(+0.86%)
May 14, 2010 11.47 11.61 11.34 11.47 9,641,862 -0.10(-0.85%)
May 13, 2010 11.79 11.98 11.54 11.57 9,055,773 -0.22(-1.90%)
May 12, 2010 11.56 11.83 11.54 11.80 10,028,467 +0.25(+2.18%)
May 11, 2010 11.39 11.60 11.36 11.54 11,051,204 -0.09(-0.77%)
May 10, 2010 11.52 11.64 11.49 11.63 9,118,461 +0.51(+4.60%)
May 07, 2010 11.28 11.65 11.04 11.12 18,159,670 -0.17(-1.51%)
May 06, 2010 11.88 11.88 10.68 11.29 17,402,770 -0.43(-3.68%)
May 05, 2010 11.88 12.03 11.61 11.72 16,786,488 +0.04(+0.38%)
May 04, 2010 11.91 11.95 11.55 11.68 11,243,352 -0.35(-2.91%)
May 03, 2010 11.96 12.07 11.85 12.03 14,051,826 +0.20(+1.67%)
Apr 30, 2010 12.07 12.11 11.82 11.83 10,459,617 -0.22(-1.79%)
Apr 29, 2010 11.98 12.20 11.96 12.05 11,915,392 +0.17(+1.44%)
Apr 28, 2010 11.92 12.01 11.78 11.88 12,205,329 +0.04(+0.38%)
Apr 27, 2010 12.21 12.22 11.80 11.83 15,240,307 -0.35(-2.87%)
Apr 26, 2010 12.47 12.54 12.15 12.18 16,681,436 -0.35(-2.79%)
Apr 23, 2010 12.10 12.54 12.07 12.53 10,948,491 +0.47(+3.87%)
Apr 22, 2010 12.17 12.28 11.87 12.06 13,257,305 -0.13(-1.03%)
Apr 21, 2010 12.41 12.41 12.03 12.19 37,147 -0.14(-1.16%)
Apr 20, 2010 12.41 12.52 12.12 12.33 891 -0.01(-0.07%)
Apr 19, 2010 12.19 12.52 12.12 12.34 17,738,964 +0.33(+2.76%)
Apr 16, 2010 12.12 12.15 11.86 12.01 10,033,905 -0.14(-1.18%)
Apr 15, 2010 12.06 12.17 11.99 12.15 10,663,850 +0.04(+0.30%)
Apr 14, 2010 11.96 12.19 11.94 12.12 8,573,024 +0.14(+1.20%)
Apr 13, 2010 12.01 12.06 11.80 11.97 7,686,599 -0.01(-0.07%)
Apr 12, 2010 11.97 12.10 11.90 11.98 9,566,866 +0.04(+0.38%)
Apr 09, 2010 12.06 12.06 11.86 11.94 11,750,404 -0.09(-0.75%)
Apr 08, 2010 12.06 12.16 12.00 12.03 11,568,175 +0.09(+0.75%)
Apr 07, 2010 12.04 12.09 11.83 11.94 16,607,898 -0.13(-1.12%)
Apr 06, 2010 11.77 12.07 11.76 12.07 10,953,929 +0.26(+2.20%)
Apr 05, 2010 11.92 12.00 11.74 11.81 8,891,753 -0.04(-0.38%)
Apr 01, 2010 12.00 11.86 11.86 11.86 8,718,435 -0.01(-0.07%)
Mar 31, 2010 11.72 12.05 11.72 11.87 9,038,679 +0.12(+0.99%)
Mar 30, 2010 11.87 11.90 11.60 11.75 6,460,888 -0.08(-0.68%)
Mar 29, 2010 11.77 11.90 11.75 11.83 7,986,669 +0.12(+1.00%)
Mar 26, 2010 11.74 11.87 11.53 11.71 10,176,479 -0.02(-0.15%)
Mar 25, 2010 11.71 11.94 11.70 11.73 7,537,334 +0.06(+0.54%)
Mar 24, 2010 11.70 11.76 11.53 11.67 6,456,496 -0.03(-0.23%)
Mar 23, 2010 11.63 11.74 11.49 11.70 6,731,286 +0.09(+0.77%)
Mar 22, 2010 11.45 11.72 11.41 11.61 7,865,110 +0.11(+0.94%)
Mar 19, 2010 11.75 11.86 11.43 11.50 11,594,755 -0.22(-1.91%)
Mar 18, 2010 11.69 11.92 11.69 11.72 7,857,777 +0.03(+0.23%)
Mar 17, 2010 11.83 11.89 11.63 11.70 8,059,923 -0.13(-1.14%)
Mar 16, 2010 11.68 11.97 11.68 11.83 10,282,013 +0.16(+1.38%)
Mar 15, 2010 11.54 11.68 11.54 11.67 11,153,723 +0.00(+0.00%)
Mar 12, 2010 11.56 11.72 11.45 11.67 10,605,737 +0.14(+1.25%)
Mar 11, 2010 11.45 11.62 11.36 11.53 9,702,016 +0.02(+0.16%)
Mar 10, 2010 11.40 11.74 11.36 11.51 12,298,033 +0.13(+1.10%)
Mar 09, 2010 11.31 11.54 11.27 11.38 13,626,062 +0.12(+1.04%)
Mar 08, 2010 11.38 11.53 11.22 11.27 10,859,502 -0.12(-1.03%)
Mar 05, 2010 11.32 11.45 11.27 11.38 11,172,050 +0.07(+0.63%)
Mar 04, 2010 11.27 11.39 11.26 11.31 10,985,319 +0.04(+0.40%)
Mar 03, 2010 11.36 11.44 11.27 11.27 10,807,784 -0.07(-0.63%)
Mar 02, 2010 11.50 11.54 11.33 11.34 9,705,797 -0.07(-0.59%)
Mar 01, 2010 11.30 11.57 11.30 11.41 12,184,952 +0.12(+1.03%)
Feb 26, 2010 11.13 11.40 11.13 11.29 8,899,233 +0.13(+1.21%)
Feb 25, 2010 11.10 11.22 10.95 11.15 7,217,628 -0.01(-0.08%)
Feb 24, 2010 11.15 11.32 11.07 11.16 12,514,493 +0.04(+0.32%)
Feb 23, 2010 11.23 11.32 11.07 11.13 13,365,648 -0.09(-0.80%)
Feb 22, 2010 11.17 11.42 11.17 11.22 11,317,830 +0.06(+0.56%)
Feb 19, 2010 11.11 11.39 11.07 11.15 12,514,766 -0.01(-0.08%)
Feb 18, 2010 11.04 11.21 11.03 11.16 11,082,856 +0.13(+1.22%)
Feb 17, 2010 11.17 11.17 10.83 11.03 8,999,763 -0.14(-1.29%)
Feb 16, 2010 10.86 11.17 10.79 11.17 11,899,246 +0.37(+3.41%)
Feb 12, 2010 10.67 10.80 10.80 10.80 15,424,224 +0.14(+1.35%)
Feb 11, 2010 10.33 10.77 10.33 10.66 16,635,840 +0.31(+2.95%)
Feb 10, 2010 10.42 10.56 10.20 10.36 12,871,608 -0.10(-0.94%)
Feb 09, 2010 10.19 10.63 10.19 10.45 15,152,377 +0.47(+4.67%)
Feb 08, 2010 10.15 10.22 9.961 9.988 8,902,644 -0.14(-1.42%)
Feb 05, 2010 9.907 10.18 9.889 10.13 13,521,453 +0.23(+2.36%)
Feb 04, 2010 10.21 10.35 9.898 9.898 14,056,027 -0.39(-3.84%)
Feb 03, 2010 10.33 10.44 10.22 10.29 9,315,836 -0.07(-0.69%)
Feb 02, 2010 10.43 10.53 10.28 10.36 12,616,469 +0.01(+0.09%)
Feb 01, 2010 10.20 10.45 10.14 10.36 8,560,475 +0.19(+1.85%)
Jan 29, 2010 10.31 10.54 10.14 10.17 12,223,138 -0.11(-1.05%)
Jan 28, 2010 10.28 10.53 10.19 10.27 13,668,734 +0.05(+0.53%)
Jan 27, 2010 10.41 10.41 9.853 10.22 16,062,789 -0.20(-1.89%)
Jan 26, 2010 10.03 10.72 9.961 10.42 13,699,263 +0.26(+2.56%)
Jan 25, 2010 10.44 10.71 10.01 10.16 16,970,828 -0.32(-3.08%)
Jan 22, 2010 10.57 10.74 10.35 10.48 15,944,403 +0.00(+0.00%)
Jan 21, 2010 10.33 10.55 9.979 10.48 26,443,446 +0.31(+3.09%)
Jan 20, 2010 10.09 10.21 9.790 10.17 14,333,315 +0.03(+0.27%)
Jan 19, 2010 10.10 10.32 10.06 10.14 7,469,899 +0.02(+0.18%)
Jan 15, 2010 10.31 10.12 10.12 10.12 7,016,957 -0.16(-1.57%)
Jan 14, 2010 10.32 10.40 10.20 10.28 5,314,099 -0.06(-0.61%)
Jan 13, 2010 10.16 10.45 10.10 10.35 6,462,092 +0.18(+1.77%)
Jan 12, 2010 10.20 10.39 10.10 10.17 6,867,696 -0.12(-1.13%)
Jan 11, 2010 10.19 10.38 10.08 10.28 6,672,008 +0.12(+1.15%)
Jan 08, 2010 10.36 10.45 10.08 10.17 8,798,071 -0.23(-2.24%)
Jan 07, 2010 10.22 10.53 10.11 10.40 11,205,223 +0.15(+1.49%)
Jan 06, 2010 10.55 10.58 10.21 10.25 11,727,602 -0.31(-2.97%)
Jan 05, 2010 10.10 10.58 10.05 10.56 14,882,698 +0.53(+5.28%)
Jan 04, 2010 10.23 10.28 9.952 10.03 10,725,926 -0.22(-2.19%)
Dec 31, 2009 10.21 10.26 10.26 10.26 6,469,459 +0.04(+0.44%)
Dec 30, 2009 10.22 10.23 10.10 10.21 4,692,021 -0.04(-0.44%)
Dec 29, 2009 10.32 10.33 10.17 10.26 4,869,416 -0.02(-0.17%)
Dec 28, 2009 10.17 10.41 10.12 10.27 5,336,868 -0.09(-0.87%)
Dec 24, 2009 10.43 10.51 10.25 10.36 2,590,435 -0.05(-0.52%)
Dec 23, 2009 10.31 10.46 10.16 10.42 6,876,476 +0.14(+1.40%)
Dec 22, 2009 10.17 10.57 10.17 10.27 10,162,920 +0.13(+1.24%)
Dec 21, 2009 10.08 10.22 10.04 10.15 9,613,358 +0.06(+0.62%)
Dec 18, 2009 10.13 10.17 9.862 10.09 12,433,942 -0.04(-0.44%)
Dec 17, 2009 9.943 10.22 9.916 10.13 17,249,248 +0.31(+3.20%)
Dec 16, 2009 9.656 10.08 9.656 9.817 11,080,188 +0.17(+1.77%)
Dec 15, 2009 9.700 9.835 9.584 9.647 9,497,527 -0.14(-1.47%)
Dec 14, 2009 9.665 9.808 9.611 9.790 12,417,565 +0.01(+0.09%)
Dec 11, 2009 9.207 9.844 9.198 9.781 16,111,392 +0.61(+6.65%)
Dec 10, 2009 9.198 9.332 9.153 9.171 9,726,389 -0.01(-0.10%)
Dec 09, 2009 9.045 9.189 8.920 9.180 10,528,599 +0.12(+1.29%)
Dec 08, 2009 9.099 9.252 8.938 9.063 10,967,811 +0.00(+0.00%)
Dec 07, 2009 8.974 9.090 8.902 9.063 11,889,467 -0.12(-1.27%)
Dec 04, 2009 8.624 9.216 8.624 9.180 36,794,684 +0.65(+7.57%)
Dec 03, 2009 8.516 8.583 8.345 8.534 9,583,811 +0.09(+1.06%)
Dec 02, 2009 8.408 8.525 8.301 8.444 12,217,700 +0.05(+0.64%)
Dec 01, 2009 8.309 8.426 8.166 8.390 12,499,107 +0.13(+1.63%)
Nov 30, 2009 8.166 8.309 7.986 8.256 12,448,214 +0.19(+2.34%)
Nov 27, 2009 7.924 8.139 7.861 8.067 4,105,569 -0.10(-1.21%)
Nov 25, 2009 8.094 8.238 7.995 8.166 6,169,473 +0.14(+1.79%)
Nov 24, 2009 8.166 8.211 7.915 8.022 7,067,842 -0.18(-2.19%)
Nov 23, 2009 8.166 8.274 8.166 8.202 6,759,908 +0.13(+1.56%)
Nov 20, 2009 7.960 8.166 7.933 8.076 6,184,752 +0.08(+1.01%)
Nov 19, 2009 8.094 8.112 7.906 7.995 4,862,061 -0.14(-1.76%)
Nov 18, 2009 8.238 8.309 8.094 8.139 6,461,085 -0.08(-0.98%)
Nov 17, 2009 8.363 8.381 8.220 8.220 7,765,582 -0.15(-1.82%)
Nov 16, 2009 8.283 8.570 8.274 8.372 10,467,798 +0.15(+1.86%)
Nov 13, 2009 8.278 8.435 8.193 8.220 10,214,078 +0.10(+1.22%)
Nov 12, 2009 8.444 8.444 8.112 8.121 13,304,276 -0.34(-4.03%)
Nov 11, 2009 8.058 8.525 8.058 8.462 17,353,752 +0.43(+5.36%)
Nov 10, 2009 8.085 8.112 7.852 8.031 7,302,405 -0.10(-1.21%)
Nov 09, 2009 7.879 8.148 7.807 8.130 10,905,487 +0.37(+4.74%)
Nov 06, 2009 7.511 7.789 7.444 7.762 15,537,189 +0.31(+4.22%)
Nov 05, 2009 7.412 7.583 7.394 7.448 9,373,999 +0.09(+1.22%)
Nov 04, 2009 7.457 7.592 7.313 7.358 9,267,453 -0.07(-0.97%)
Nov 03, 2009 7.349 7.560 7.269 7.430 7,979,472 -0.01(-0.12%)
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.