Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Southwest Airlines (NY: LUV )

31.78 +0.52 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2013 12.11 12.30 12.04 12.24 7,610,272 +0.14(+1.18%)
Apr 29, 2013 12.02 12.15 11.97 12.10 5,541,658 +0.13(+1.12%)
Apr 26, 2013 12.05 12.03 11.94 11.96 6,359,067 -0.03(-0.22%)
Apr 25, 2013 12.08 12.16 11.91 11.99 8,960,049 +0.00(+0.00%)
Apr 24, 2013 11.95 12.02 11.78 11.99 8,030,417 +0.07(+0.60%)
Apr 23, 2013 11.78 12.02 11.74 11.92 8,563,305 +0.15(+1.29%)
Apr 22, 2013 12.03 12.04 11.71 11.77 8,177,226 -0.15(-1.27%)
Apr 19, 2013 11.63 11.97 11.58 11.92 5,512,396 +0.32(+2.77%)
Apr 18, 2013 11.76 11.76 11.55 11.60 4,212,554 -0.15(-1.29%)
Apr 17, 2013 11.72 11.79 11.52 11.75 7,566,973 -0.03(-0.23%)
Apr 16, 2013 11.49 11.78 11.44 11.78 9,183,189 +0.46(+4.03%)
Apr 15, 2013 11.71 11.79 11.27 11.32 10,520,102 -0.43(-3.65%)
Apr 12, 2013 11.67 11.81 11.64 11.75 5,474,000 +0.05(+0.46%)
Apr 11, 2013 11.67 11.84 11.61 11.69 7,704,871 +0.04(+0.38%)
Apr 10, 2013 11.52 11.74 11.52 11.65 7,339,129 +0.13(+1.09%)
Apr 09, 2013 11.55 11.65 11.43 11.52 7,466,012 -0.03(-0.23%)
Apr 08, 2013 11.44 11.57 11.29 11.55 8,147,262 +0.11(+0.94%)
Apr 05, 2013 11.26 11.46 11.12 11.44 7,626,454 +0.01(+0.08%)
Apr 04, 2013 11.20 11.48 11.20 11.44 8,476,112 +0.23(+2.07%)
Apr 03, 2013 11.33 11.49 11.15 11.20 13,348,830 -0.13(-1.10%)
Apr 02, 2013 11.78 11.81 11.27 11.33 14,580,428 -0.49(-4.16%)
Apr 01, 2013 12.03 12.07 11.78 11.82 7,091,585 -0.22(-1.86%)
Mar 28, 2013 11.84 12.13 11.80 12.04 13,216,372 +0.26(+2.20%)
Mar 27, 2013 11.49 11.84 11.47 11.78 9,508,674 +0.21(+1.85%)
Mar 26, 2013 11.50 11.67 11.45 11.57 10,262,033 +0.08(+0.70%)
Mar 25, 2013 11.57 11.61 11.39 11.49 8,085,586 -0.01(-0.08%)
Mar 22, 2013 11.43 11.55 11.27 11.50 8,566,634 +0.10(+0.86%)
Mar 21, 2013 11.36 11.52 11.36 11.40 6,610,432 -0.03(-0.23%)
Mar 20, 2013 11.33 11.47 11.27 11.43 6,259,160 +0.13(+1.19%)
Mar 19, 2013 11.26 11.34 11.16 11.29 4,664,525 +0.07(+0.64%)
Mar 18, 2013 10.98 11.26 10.85 11.22 5,130,721 +0.16(+1.45%)
Mar 15, 2013 11.19 11.21 11.04 11.06 9,401,990 -0.15(-1.35%)
Mar 14, 2013 11.13 11.21 11.05 11.21 5,745,844 +0.09(+0.80%)
Mar 13, 2013 11.03 11.19 11.03 11.12 6,322,789 +0.10(+0.89%)
Mar 12, 2013 11.02 11.13 10.98 11.02 8,519,727 +0.01(+0.08%)
Mar 11, 2013 10.89 11.02 10.78 11.02 9,143,168 +0.06(+0.57%)
Mar 08, 2013 10.94 10.99 10.85 10.95 7,692,260 +0.15(+1.41%)
Mar 07, 2013 10.69 10.83 10.67 10.80 7,468,908 +0.04(+0.33%)
Mar 06, 2013 10.87 10.90 10.70 10.77 6,214,234 -0.05(-0.50%)
Mar 05, 2013 10.84 10.85 10.70 10.82 9,252,406 +0.07(+0.66%)
Mar 04, 2013 10.50 10.79 10.48 10.75 9,445,836 +0.20(+1.86%)
Mar 01, 2013 10.41 10.67 10.41 10.55 6,336,038 +0.11(+1.03%)
Feb 28, 2013 10.57 10.60 10.39 10.44 8,913,776 -0.11(-1.02%)
Feb 27, 2013 10.16 10.55 10.16 10.55 7,108,723 +0.37(+3.68%)
Feb 26, 2013 10.13 10.19 10.02 10.18 6,628,541 +0.07(+0.71%)
Feb 25, 2013 10.38 10.46 10.10 10.10 6,872,207 -0.25(-2.41%)
Feb 22, 2013 10.24 10.38 10.22 10.35 5,269,726 +0.13(+1.31%)
Feb 21, 2013 10.19 10.25 10.10 10.22 7,201,295 +0.02(+0.18%)
Feb 20, 2013 10.41 10.44 10.19 10.20 5,139,333 -0.24(-2.31%)
Feb 19, 2013 10.39 10.44 10.32 10.44 5,524,929 +0.09(+0.86%)
Feb 15, 2013 10.29 10.49 10.27 10.35 7,791,980 +0.12(+1.13%)
Feb 14, 2013 10.35 10.35 10.16 10.24 9,052,501 -0.12(-1.21%)
Feb 13, 2013 10.33 10.40 10.30 10.36 4,426,657 +0.05(+0.52%)
Feb 12, 2013 10.40 10.41 10.27 10.31 4,212,030 -0.09(-0.86%)
Feb 11, 2013 10.42 10.50 10.38 10.40 5,016,031 +0.01(+0.09%)
Feb 08, 2013 10.35 10.47 10.29 10.39 7,320,817 +0.03(+0.26%)
Feb 07, 2013 10.24 10.40 10.19 10.36 8,899,806 +0.12(+1.22%)
Feb 06, 2013 10.01 10.27 10.01 10.24 10,471,066 +0.26(+2.59%)
Feb 04, 2013 10.02 10.16 9.953 9.980 12,297,899 -0.04(-0.45%)
Feb 01, 2013 10.08 10.22 10.02 10.02 11,002,450 +0.02(+0.18%)
Jan 31, 2013 10.02 10.16 10.01 10.01 10,894,414 -0.03(-0.27%)
Jan 30, 2013 10.14 10.18 10.02 10.03 12,229,523 -0.08(-0.79%)
Jan 29, 2013 10.13 10.19 9.998 10.11 8,579,465 -0.09(-0.87%)
Jan 28, 2013 10.30 10.30 10.15 10.20 6,842,044 -0.01(-0.09%)
Jan 25, 2013 10.23 10.31 10.19 10.21 8,551,340 -0.01(-0.09%)
Jan 24, 2013 10.24 10.37 10.16 10.22 12,408,138 +0.08(+0.79%)
Jan 23, 2013 10.33 10.35 10.10 10.14 15,425,553 -0.11(-1.05%)
Jan 22, 2013 10.07 10.35 9.989 10.25 10,512,895 +0.20(+1.95%)
Jan 18, 2013 10.16 10.22 9.953 10.05 8,205,409 -0.12(-1.23%)
Jan 17, 2013 10.12 10.20 9.971 10.18 9,211,220 +0.11(+1.06%)
Jan 16, 2013 9.864 10.13 9.864 10.07 14,795,779 +0.18(+1.80%)
Jan 15, 2013 9.801 9.935 9.775 9.891 12,704,934 +0.05(+0.54%)
Jan 14, 2013 9.864 9.935 9.828 9.837 8,990,021 -0.03(-0.27%)
Jan 11, 2013 9.900 9.962 9.819 9.864 8,000,460 -0.02(-0.18%)
Jan 10, 2013 9.900 9.900 9.766 9.882 9,804,101 +0.06(+0.64%)
Jan 09, 2013 9.855 9.962 9.766 9.819 9,495,669 -0.03(-0.27%)
Jan 08, 2013 10.02 10.06 9.819 9.846 11,751,151 +0.11(+1.10%)
Jan 07, 2013 9.730 9.837 9.641 9.739 7,709,697 +0.03(+0.28%)
Jan 04, 2013 9.596 9.748 9.578 9.712 7,713,053 +0.14(+1.49%)
Jan 03, 2013 9.337 9.614 9.315 9.569 10,066,428 +0.22(+2.39%)
Jan 02, 2013 9.279 9.364 9.248 9.346 6,740,909 +0.21(+2.25%)
Dec 31, 2012 9.043 9.150 9.016 9.141 6,165,549 +0.07(+0.79%)
Dec 28, 2012 9.096 9.159 9.069 9.069 3,830,675 -0.09(-0.97%)
Dec 27, 2012 9.212 9.257 9.043 9.159 5,123,171 -0.04(-0.48%)
Dec 26, 2012 9.301 9.373 9.194 9.203 3,925,342 -0.11(-1.15%)
Dec 24, 2012 9.346 9.400 9.257 9.310 2,130,345 -0.03(-0.29%)
Dec 21, 2012 9.319 9.418 9.239 9.337 10,326,217 -0.07(-0.76%)
Dec 20, 2012 9.444 9.444 9.310 9.409 8,026,971 -0.02(-0.19%)
Dec 19, 2012 9.310 9.471 9.275 9.426 7,112,190 +0.05(+0.57%)
Dec 18, 2012 9.248 9.382 9.230 9.373 6,844,410 +0.12(+1.35%)
Dec 17, 2012 9.150 9.310 9.141 9.248 12,364,556 +0.15(+1.67%)
Dec 14, 2012 9.087 9.293 9.043 9.096 10,802,892 +0.04(+0.49%)
Dec 13, 2012 8.953 9.132 8.927 9.052 6,155,282 +0.11(+1.20%)
Dec 12, 2012 9.043 9.078 8.891 8.944 9,933,960 -0.09(-0.99%)
Dec 11, 2012 8.819 9.105 8.793 9.034 10,682,751 +0.25(+2.85%)
Dec 10, 2012 8.703 8.855 8.659 8.784 4,962,589 +0.03(+0.31%)
Dec 07, 2012 8.810 8.828 8.686 8.757 5,595,493 -0.06(-0.71%)
Dec 06, 2012 8.739 8.819 8.721 8.819 7,054,730 +0.08(+0.92%)
Dec 05, 2012 8.569 8.766 8.561 8.739 15,300,366 +0.14(+1.66%)
Dec 04, 2012 8.453 8.641 8.453 8.596 9,283,782 +0.10(+1.16%)
Nov 30, 2012 8.471 8.538 8.436 8.498 7,778,979 +0.03(+0.32%)
Nov 29, 2012 8.436 8.516 8.409 8.471 8,486,519 +0.06(+0.74%)
Nov 28, 2012 8.284 8.452 8.235 8.409 7,919,521 +0.12(+1.51%)
Nov 27, 2012 8.355 8.418 8.284 8.284 7,442,245 -0.10(-1.17%)
Nov 26, 2012 8.293 8.382 8.168 8.382 7,023,418 +0.03(+0.32%)
Nov 23, 2012 8.239 8.355 8.213 8.355 2,973,098 +0.12(+1.52%)
Nov 21, 2012 8.124 8.275 8.079 8.231 6,412,854 +0.11(+1.32%)
Nov 20, 2012 8.132 8.159 8.017 8.124 8,157,908 +0.01(+0.11%)
Nov 19, 2012 8.025 8.124 7.954 8.115 6,005,657 +0.15(+1.90%)
Nov 16, 2012 7.865 7.972 7.758 7.963 9,724,745 +0.08(+1.02%)
Nov 15, 2012 7.794 7.981 7.794 7.883 7,723,162 +0.07(+0.91%)
Nov 14, 2012 8.052 8.115 7.803 7.811 9,837,818 -0.24(-2.99%)
Nov 13, 2012 8.034 8.213 8.025 8.052 4,923,219 -0.04(-0.44%)
Nov 12, 2012 8.097 8.141 7.999 8.088 5,812,542 +0.01(+0.11%)
Nov 09, 2012 8.150 8.306 8.052 8.079 10,449,386 -0.11(-1.31%)
Nov 08, 2012 8.034 8.222 8.017 8.186 6,441,631 +0.15(+1.89%)
Nov 07, 2012 8.079 8.141 7.963 8.034 5,563,209 -0.12(-1.53%)
Nov 06, 2012 8.034 8.168 8.008 8.159 8,277,241 +0.10(+1.22%)
Nov 05, 2012 8.052 8.106 8.017 8.061 4,508,106 +0.01(+0.11%)
Nov 02, 2012 8.088 8.115 7.981 8.052 7,206,383 -0.02(-0.22%)
Nov 01, 2012 7.865 8.088 7.865 8.070 7,035,453 +0.21(+2.61%)
Oct 31, 2012 7.803 7.954 7.794 7.865 4,462,392 +0.07(+0.92%)
Oct 26, 2012 7.883 7.794 7.794 7.794 5,474,270 -0.08(-1.02%)
Oct 25, 2012 7.847 7.954 7.794 7.874 6,480,664 +0.07(+0.91%)
Oct 24, 2012 7.856 7.918 7.767 7.803 5,694,615 -0.04(-0.46%)
Oct 23, 2012 7.829 7.874 7.740 7.838 11,817,587 -0.08(-1.01%)
Oct 19, 2012 8.052 8.115 7.901 7.918 5,862,936 -0.09(-1.11%)
Oct 18, 2012 8.008 8.115 7.981 8.008 13,737,709 +0.03(+0.34%)
Oct 17, 2012 7.927 8.052 7.892 7.981 5,076,756 +0.06(+0.79%)
Oct 16, 2012 7.945 8.025 7.901 7.918 6,328,344 -0.01(-0.11%)
Oct 15, 2012 7.910 7.954 7.856 7.927 4,595,267 +0.04(+0.57%)
Oct 12, 2012 7.740 7.918 7.740 7.883 6,718,512 +0.12(+1.49%)
Oct 11, 2012 7.847 7.869 7.767 7.767 4,744,127 -0.05(-0.68%)
Oct 10, 2012 7.829 7.910 7.758 7.820 5,771,687 +0.02(+0.23%)
Oct 09, 2012 7.892 7.927 7.794 7.803 4,943,937 -0.10(-1.24%)
Oct 08, 2012 8.017 8.052 7.901 7.901 5,887,601 -0.10(-1.23%)
Oct 05, 2012 8.079 8.177 7.883 7.999 10,415,515 -0.12(-1.43%)
Oct 04, 2012 8.168 8.168 8.066 8.115 7,152,327 -0.04(-0.44%)
Oct 03, 2012 8.025 8.150 7.963 8.150 13,341,247 +0.14(+1.78%)
Oct 02, 2012 7.892 8.008 7.887 8.008 10,001,521 +0.11(+1.35%)
Oct 01, 2012 7.829 7.972 7.803 7.901 7,160,721 +0.08(+1.03%)
Sep 28, 2012 7.910 7.910 7.803 7.820 7,048,187 -0.10(-1.24%)
Sep 27, 2012 7.963 7.990 7.847 7.918 5,937,313 -0.04(-0.45%)
Sep 26, 2012 7.865 8.007 7.865 7.954 5,227,116 +0.07(+0.91%)
Sep 25, 2012 7.910 7.981 7.865 7.883 6,006,452 -0.04(-0.56%)
Sep 24, 2012 7.865 8.017 7.838 7.927 5,623,757 +0.04(+0.57%)
Sep 21, 2012 8.043 8.061 7.847 7.883 8,406,721 -0.09(-1.12%)
Sep 20, 2012 8.025 8.070 7.910 7.972 4,404,003 -0.11(-1.32%)
Sep 19, 2012 8.017 8.150 7.990 8.079 8,371,338 +0.12(+1.57%)
Sep 18, 2012 8.070 8.079 7.901 7.954 6,385,599 -0.12(-1.44%)
Sep 17, 2012 8.034 8.124 7.936 8.070 9,400,292 -0.02(-0.22%)
Sep 14, 2012 8.124 8.141 8.043 8.088 5,914,561 -0.04(-0.44%)
Sep 13, 2012 8.159 8.186 8.034 8.124 7,027,769 -0.06(-0.76%)
Sep 12, 2012 7.999 8.257 7.990 8.186 9,289,275 +0.21(+2.57%)
Sep 11, 2012 8.141 8.141 7.981 7.981 8,003,948 -0.18(-2.19%)
Sep 10, 2012 8.231 8.275 8.141 8.159 6,398,999 -0.04(-0.44%)
Sep 07, 2012 8.159 8.257 8.052 8.195 9,997,724 -0.02(-0.22%)
Sep 06, 2012 8.141 8.311 8.070 8.213 7,581,171 +0.11(+1.32%)
Sep 05, 2012 7.865 8.124 7.865 8.106 7,273,367 +0.21(+2.71%)
Sep 04, 2012 7.963 7.963 7.820 7.892 6,609,475 -0.08(-1.01%)
Aug 31, 2012 8.043 8.115 7.954 7.972 5,299,971 -0.02(-0.22%)
Aug 30, 2012 7.892 8.061 7.874 7.990 4,640,869 +0.06(+0.79%)
Aug 29, 2012 7.999 8.017 7.856 7.927 5,467,384 -0.16(-1.98%)
Aug 27, 2012 8.213 8.239 8.079 8.088 6,000,294 -0.12(-1.52%)
Aug 24, 2012 8.257 8.311 8.204 8.213 6,680,653 -0.08(-0.97%)
Aug 23, 2012 8.320 8.364 8.275 8.293 9,894,453 -0.02(-0.21%)
Aug 22, 2012 8.418 8.436 8.284 8.311 9,258,775 -0.12(-1.48%)
Aug 21, 2012 8.400 8.494 8.391 8.436 15,587,388 +0.02(+0.21%)
Aug 20, 2012 8.115 8.462 8.097 8.418 16,240,938 +0.28(+3.40%)
Aug 17, 2012 8.124 8.159 8.079 8.141 6,446,762 +0.05(+0.66%)
Aug 16, 2012 8.052 8.106 8.025 8.088 7,920,377 +0.04(+0.55%)
Aug 15, 2012 7.990 8.061 7.981 8.043 5,758,022 +0.01(+0.11%)
Aug 14, 2012 8.043 8.124 7.945 8.034 10,845,042 -0.09(-1.10%)
Aug 13, 2012 8.043 8.124 7.990 8.124 7,463,973 +0.04(+0.55%)
Aug 10, 2012 8.017 8.079 7.945 8.079 4,688,442 +0.03(+0.33%)
Aug 09, 2012 8.079 8.141 8.034 8.052 7,294,380 -0.05(-0.66%)
Aug 08, 2012 8.034 8.204 7.972 8.106 6,859,254 +0.01(+0.11%)
Aug 07, 2012 8.275 8.328 8.070 8.097 12,540,839 -0.15(-1.84%)
Aug 06, 2012 8.150 8.266 8.150 8.248 5,990,368 +0.12(+1.42%)
Aug 03, 2012 8.034 8.266 7.999 8.132 8,483,278 +0.17(+2.13%)
Aug 02, 2012 8.070 8.141 7.919 7.963 12,738,149 -0.21(-2.61%)
Aug 01, 2012 8.186 8.222 8.061 8.177 11,956,266 -0.01(-0.11%)
Jul 31, 2012 8.115 8.239 8.079 8.186 9,605,407 +0.04(+0.44%)
Jul 30, 2012 7.901 8.213 7.883 8.150 15,911,494 +0.22(+2.81%)
Jul 27, 2012 7.758 7.945 7.741 7.928 10,641,213 +0.20(+2.53%)
Jul 26, 2012 7.651 7.741 7.580 7.732 9,165,881 +0.19(+2.48%)
Jul 25, 2012 7.687 7.767 7.527 7.545 9,822,773 -0.17(-2.19%)
Jul 24, 2012 7.794 7.821 7.545 7.714 12,212,539 -0.04(-0.57%)
Jul 23, 2012 7.767 7.807 7.669 7.758 9,100,631 -0.13(-1.69%)
Jul 20, 2012 8.177 8.239 7.856 7.892 14,096,704 -0.26(-3.17%)
Jul 19, 2012 8.729 8.747 8.088 8.150 17,633,378 -0.24(-2.87%)
Jul 18, 2012 8.328 8.524 8.328 8.391 10,481,483 +0.03(+0.32%)
Jul 17, 2012 8.426 8.462 8.337 8.364 10,333,582 -0.03(-0.32%)
Jul 16, 2012 8.444 8.489 8.337 8.391 9,672,997 -0.02(-0.21%)
Jul 13, 2012 8.346 8.480 8.328 8.409 8,412,640 +0.12(+1.40%)
Jul 12, 2012 8.426 8.489 8.293 8.293 9,963,460 -0.22(-2.62%)
Jul 11, 2012 8.596 8.605 8.498 8.515 9,644,820 -0.06(-0.73%)
Jul 10, 2012 8.400 8.703 8.400 8.578 19,562,308 +0.35(+4.22%)
Jul 09, 2012 8.222 8.311 8.141 8.230 7,617,141 -0.03(-0.32%)
Jul 06, 2012 8.070 8.275 8.070 8.257 6,166,161 +0.11(+1.31%)
Jul 05, 2012 8.230 8.257 8.070 8.150 7,966,959 -0.12(-1.40%)
Jul 03, 2012 8.257 8.284 8.168 8.266 5,613,722 -0.03(-0.32%)
Jul 02, 2012 8.284 8.328 8.079 8.293 13,215,782 +0.08(+0.98%)
Jun 29, 2012 8.320 8.391 8.177 8.213 14,822,413 +0.01(+0.11%)
Jun 28, 2012 8.141 8.204 7.954 8.204 8,224,715 +0.06(+0.77%)
Jun 27, 2012 7.963 8.195 7.896 8.141 11,806,770 +0.24(+3.04%)
Jun 26, 2012 7.839 7.963 7.758 7.901 13,896,660 +0.10(+1.26%)
Jun 25, 2012 8.106 8.150 7.803 7.803 12,484,430 -0.40(-4.89%)
Jun 22, 2012 8.275 8.346 8.177 8.204 12,421,670 +0.00(+0.00%)
Jun 21, 2012 8.311 8.337 8.159 8.204 13,718,521 -0.09(-1.07%)
Jun 20, 2012 8.239 8.320 8.124 8.293 12,014,410 +0.07(+0.87%)
Jun 19, 2012 8.070 8.230 8.017 8.222 7,386,930 +0.18(+2.21%)
Jun 18, 2012 7.945 8.070 7.839 8.043 9,701,954 +0.09(+1.12%)
Jun 15, 2012 8.239 8.248 7.892 7.954 18,079,338 -0.24(-2.93%)
Jun 14, 2012 8.195 8.373 8.141 8.195 13,465,812 +0.01(+0.11%)
Jun 13, 2012 7.999 8.239 7.981 8.186 10,406,457 +0.18(+2.22%)
Jun 12, 2012 8.097 8.150 7.990 8.008 10,953,448 +0.01(+0.11%)
Jun 11, 2012 8.115 8.141 7.972 7.999 8,753,644 -0.07(-0.88%)
Jun 08, 2012 7.874 8.097 7.874 8.070 11,248,808 +0.18(+2.26%)
Jun 07, 2012 7.936 8.150 7.883 7.892 10,712,998 +0.05(+0.68%)
Jun 06, 2012 7.794 7.963 7.785 7.839 11,228,623 +0.12(+1.62%)
Jun 05, 2012 7.660 7.758 7.643 7.714 9,865,089 +0.05(+0.70%)
Jun 04, 2012 7.883 7.972 7.660 7.660 15,079,949 -0.30(-3.80%)
Jun 01, 2012 7.919 8.106 7.865 7.963 16,739,333 -0.07(-0.89%)
May 31, 2012 7.919 8.128 7.865 8.034 14,905,652 +0.14(+1.80%)
May 30, 2012 7.874 7.954 7.794 7.892 10,023,500 -0.06(-0.78%)
May 29, 2012 7.883 7.981 7.848 7.954 7,046,048 +0.16(+2.05%)
May 25, 2012 7.812 7.874 7.732 7.794 9,365,215 +0.02(+0.23%)
May 24, 2012 7.474 7.874 7.447 7.776 17,073,842 +0.34(+4.55%)
May 23, 2012 7.331 7.447 7.162 7.438 13,470,749 +0.08(+1.09%)
May 22, 2012 7.420 7.429 7.296 7.358 11,306,703 -0.06(-0.84%)
May 21, 2012 7.278 7.438 7.260 7.420 14,394,729 +0.17(+2.33%)
May 18, 2012 7.447 7.447 7.234 7.251 17,500,764 -0.18(-2.40%)
May 17, 2012 7.323 7.456 7.162 7.429 23,158,850 +0.12(+1.71%)
May 16, 2012 7.207 7.358 7.180 7.305 9,392,346 +0.12(+1.73%)
May 15, 2012 7.162 7.251 7.154 7.180 5,697,805 -0.01(-0.12%)
May 14, 2012 7.136 7.234 7.118 7.189 9,715,248 +0.03(+0.37%)
May 11, 2012 7.207 7.251 7.154 7.162 8,187,899 -0.04(-0.62%)
May 10, 2012 7.349 7.380 7.207 7.207 6,346,776 -0.09(-1.22%)
May 09, 2012 7.331 7.367 7.207 7.296 8,935,721 -0.06(-0.85%)
May 08, 2012 7.323 7.385 7.296 7.358 7,233,603 +0.01(+0.12%)
May 07, 2012 7.216 7.429 7.207 7.349 9,366,552 +0.14(+1.98%)
May 04, 2012 7.349 7.385 7.180 7.207 9,368,301 -0.11(-1.46%)
May 03, 2012 7.278 7.447 7.225 7.314 8,379,333 +0.04(+0.61%)
May 02, 2012 7.314 7.412 7.198 7.269 8,189,494 -0.10(-1.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.