Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 6.891 7.025 6.829 6.989 8,574,343 +0.11(+1.55%)
Jul 30, 2009 6.909 7.025 6.811 6.883 9,445,070 +0.05(+0.78%)
Jul 29, 2009 6.624 6.865 6.598 6.829 8,428,823 +0.14(+2.13%)
Jul 28, 2009 6.571 6.749 6.535 6.687 7,024,549 +0.09(+1.35%)
Jul 27, 2009 6.562 6.642 6.464 6.598 8,923,805 -0.04(-0.54%)
Jul 24, 2009 6.259 6.722 6.259 6.633 15,141,382 +0.28(+4.49%)
Jul 23, 2009 6.152 6.348 6.028 6.348 9,888,708 +0.19(+3.03%)
Jul 22, 2009 6.144 6.455 6.063 6.161 15,389,971 +0.04(+0.73%)
Jul 21, 2009 6.544 6.544 5.885 6.117 20,672,174 -0.38(-5.89%)
Jul 20, 2009 6.268 6.518 6.233 6.500 9,457,910 +0.25(+3.99%)
Jul 17, 2009 6.259 6.313 6.161 6.250 5,313,195 -0.04(-0.71%)
Jul 16, 2009 6.277 6.313 6.099 6.295 6,221,087 +0.00(+0.00%)
Jul 15, 2009 6.144 6.313 6.037 6.295 6,210,116 +0.22(+3.67%)
Jul 14, 2009 6.055 6.135 5.983 6.072 8,416,216 +0.02(+0.29%)
Jul 13, 2009 5.974 6.063 5.957 6.055 9,139,464 +0.19(+3.19%)
Jul 10, 2009 5.743 5.921 5.725 5.868 7,415,441 +0.08(+1.38%)
Jul 09, 2009 5.912 5.957 5.752 5.787 9,484,602 -0.10(-1.66%)
Jul 08, 2009 5.796 5.965 5.743 5.885 14,686,965 +0.12(+2.01%)
Jul 07, 2009 5.868 5.876 5.725 5.770 8,977,365 -0.11(-1.82%)
Jul 06, 2009 5.761 5.912 5.725 5.876 10,457,557 +0.09(+1.54%)
Jul 02, 2009 5.832 5.868 5.698 5.787 12,469,336 -0.27(-4.41%)
Jul 01, 2009 6.010 6.179 6.001 6.055 8,169,915 +0.06(+1.04%)
Jun 30, 2009 5.939 6.001 5.761 5.992 9,582,666 +0.05(+0.90%)
Jun 29, 2009 5.876 5.992 5.787 5.939 4,677,194 +0.10(+1.68%)
Jun 26, 2009 5.876 5.957 5.716 5.841 10,752,692 -0.05(-0.91%)
Jun 25, 2009 5.779 5.894 5.761 5.894 7,481,448 +0.28(+4.91%)
Jun 24, 2009 5.618 5.698 5.538 5.618 9,331,014 +0.05(+0.96%)
Jun 23, 2009 5.654 5.689 5.467 5.565 10,904,613 -0.10(-1.73%)
Jun 22, 2009 5.832 5.859 5.654 5.663 6,470,505 -0.25(-4.22%)
Jun 19, 2009 5.957 5.974 5.832 5.912 7,799,183 +0.00(+0.00%)
Jun 18, 2009 5.948 5.965 5.770 5.912 10,041,918 +0.02(+0.30%)
Jun 17, 2009 5.752 5.983 5.689 5.894 12,899,502 +0.17(+2.95%)
Jun 16, 2009 5.787 5.894 5.698 5.725 6,667,781 -0.04(-0.77%)
Jun 15, 2009 5.841 5.841 5.698 5.770 8,909,532 -0.12(-1.97%)
Jun 12, 2009 5.903 5.992 5.814 5.885 10,060,837 -0.03(-0.45%)
Jun 11, 2009 5.921 6.063 5.832 5.912 9,975,136 -0.01(-0.15%)
Jun 10, 2009 6.063 6.099 5.850 5.921 8,846,730 -0.14(-2.35%)
Jun 09, 2009 6.081 6.152 5.965 6.063 7,665,746 -0.01(-0.15%)
Jun 08, 2009 6.099 6.126 6.037 6.072 5,754,289 -0.06(-0.94%)
Jun 05, 2009 6.219 6.237 6.041 6.130 11,606,552 +0.03(+0.44%)
Jun 04, 2009 6.228 6.237 6.059 6.104 9,998,699 -0.10(-1.58%)
Jun 03, 2009 6.219 6.281 6.104 6.201 9,192,370 -0.06(-0.99%)
Jun 02, 2009 6.139 6.424 6.121 6.264 14,156,633 +0.14(+2.33%)
Jun 01, 2009 6.077 6.210 5.970 6.121 14,996,141 +0.12(+2.08%)
May 29, 2009 5.961 5.997 5.854 5.997 8,146,646 +0.06(+1.05%)
May 28, 2009 6.006 6.006 5.854 5.934 9,178,358 +0.06(+1.06%)
May 27, 2009 6.148 6.175 5.872 5.872 8,824,310 -0.28(-4.49%)
May 26, 2009 6.006 6.148 5.890 6.148 7,229,576 +0.19(+3.13%)
May 22, 2009 6.032 6.068 5.890 5.961 5,892,295 -0.05(-0.89%)
May 21, 2009 6.192 6.192 5.961 6.015 10,078,702 -0.15(-2.45%)
May 20, 2009 6.353 6.451 6.148 6.166 8,251,908 -0.13(-2.12%)
May 19, 2009 6.388 6.451 6.237 6.299 8,628,257 -0.04(-0.56%)
May 18, 2009 6.175 6.344 6.139 6.335 6,101,101 +0.20(+3.34%)
May 15, 2009 6.219 6.281 6.068 6.130 8,388,687 -0.05(-0.86%)
May 14, 2009 6.148 6.370 6.050 6.184 9,368,071 +0.04(+0.72%)
May 13, 2009 6.281 6.290 6.059 6.139 7,245,642 -0.20(-3.23%)
May 12, 2009 6.388 6.459 6.228 6.344 7,819,913 -0.03(-0.42%)
May 11, 2009 6.451 6.495 6.317 6.370 7,945,957 -0.18(-2.72%)
May 08, 2009 6.575 6.575 6.335 6.548 12,493,742 +0.15(+2.36%)
May 07, 2009 6.726 6.780 6.344 6.397 8,732,745 -0.29(-4.39%)
May 06, 2009 6.717 6.851 6.495 6.691 7,743,707 +0.06(+0.94%)
May 05, 2009 6.531 6.735 6.495 6.628 11,476,096 +0.06(+0.95%)
May 04, 2009 6.539 6.566 6.486 6.566 9,610,113 +0.28(+4.53%)
May 01, 2009 6.299 6.362 6.148 6.281 9,904,424 +0.07(+1.15%)
Apr 30, 2009 6.495 6.531 6.192 6.210 12,679,330 -0.20(-3.06%)
Apr 29, 2009 6.397 6.539 6.299 6.406 10,303,049 +0.04(+0.70%)
Apr 28, 2009 6.121 6.593 5.917 6.362 18,066,116 +0.24(+3.92%)
Apr 27, 2009 6.201 6.281 5.828 6.121 22,338,302 -0.63(-9.35%)
Apr 24, 2009 6.664 6.886 6.628 6.753 8,711,077 +0.14(+2.15%)
Apr 23, 2009 6.646 6.682 6.379 6.611 8,021,205 -0.04(-0.54%)
Apr 22, 2009 6.664 6.895 6.539 6.646 12,815,891 -0.05(-0.80%)
Apr 21, 2009 6.201 6.753 6.157 6.700 11,834,043 +0.46(+7.42%)
Apr 20, 2009 6.335 6.362 6.104 6.237 9,326,930 -0.17(-2.64%)
Apr 17, 2009 6.326 6.611 6.148 6.406 13,832,923 +0.09(+1.41%)
Apr 16, 2009 6.628 6.628 5.854 6.317 27,015,314 -0.48(-7.07%)
Apr 15, 2009 6.486 6.833 6.326 6.798 12,561,715 +0.33(+5.09%)
Apr 14, 2009 6.539 6.717 6.406 6.468 11,681,881 -0.07(-1.09%)
Apr 13, 2009 6.566 6.584 6.388 6.539 8,142,713 -0.03(-0.41%)
Apr 09, 2009 6.388 6.566 6.308 6.566 10,187,729 +0.33(+5.28%)
Apr 08, 2009 6.077 6.308 6.015 6.237 10,069,662 +0.23(+3.85%)
Apr 07, 2009 6.477 6.477 5.970 6.006 11,930,146 -0.52(-8.04%)
Apr 06, 2009 6.068 6.655 5.988 6.531 13,679,758 +0.43(+7.00%)
Apr 03, 2009 6.273 6.370 5.961 6.104 10,817,663 -0.17(-2.70%)
Apr 02, 2009 5.837 6.353 5.739 6.273 12,849,211 +0.55(+9.64%)
Apr 01, 2009 5.579 5.739 5.356 5.721 9,931,108 +0.09(+1.58%)
Mar 31, 2009 5.543 5.810 5.490 5.632 12,507,642 +0.14(+2.59%)
Mar 30, 2009 5.401 5.516 5.347 5.490 11,074,796 -0.25(-4.34%)
Mar 26, 2009 5.614 5.854 5.490 5.739 9,110,891 +0.28(+5.05%)
Mar 25, 2009 5.312 5.757 5.267 5.463 11,537,800 +0.20(+3.72%)
Mar 24, 2009 5.321 5.383 5.143 5.267 8,957,337 -0.11(-1.99%)
Mar 23, 2009 5.205 5.374 5.152 5.374 7,656,402 +0.39(+7.86%)
Mar 20, 2009 5.152 5.232 4.956 4.982 8,634,001 -0.20(-3.95%)
Mar 19, 2009 5.401 5.401 5.116 5.187 10,870,987 -0.04(-0.85%)
Mar 18, 2009 5.178 5.427 5.027 5.232 13,326,677 +0.05(+1.03%)
Mar 17, 2009 4.920 5.178 4.760 5.178 8,298,397 +0.27(+5.43%)
Mar 16, 2009 5.347 5.356 4.876 4.911 10,439,461 -0.18(-3.50%)
Mar 13, 2009 5.036 5.205 4.982 5.089 0 +0.12(+2.33%)
Mar 12, 2009 4.849 5.000 4.671 4.974 11,258,763 +0.12(+2.57%)
Mar 11, 2009 4.929 5.027 4.716 4.849 10,865,386 -0.01(-0.18%)
Mar 10, 2009 4.707 4.885 4.600 4.858 20,013,112 +0.26(+5.61%)
Mar 09, 2009 4.564 4.796 4.498 4.600 12,483,145 +0.04(+0.78%)
Mar 06, 2009 4.449 4.671 4.449 4.564 0 +0.11(+2.40%)
Mar 05, 2009 4.564 4.573 4.404 4.458 18,575,538 -0.19(-4.02%)
Mar 04, 2009 4.724 4.760 4.555 4.644 19,065,738 -0.25(-5.09%)
Mar 02, 2009 5.116 5.143 4.813 4.893 13,889,343 -0.35(-6.62%)
Feb 27, 2009 5.365 5.427 5.098 5.240 0 -0.20(-3.76%)
Feb 26, 2009 5.516 5.561 5.338 5.445 13,049,702 +0.04(+0.82%)
Feb 25, 2009 5.828 5.828 5.187 5.401 21,861,130 -0.44(-7.61%)
Feb 24, 2009 5.792 5.881 5.650 5.846 10,178,043 +0.11(+1.94%)
Feb 23, 2009 5.859 5.983 5.708 5.734 10,596,426 -0.06(-1.07%)
Feb 20, 2009 5.752 5.912 5.423 5.797 14,116,618 -0.14(-2.40%)
Feb 19, 2009 6.010 6.312 5.912 5.939 14,150,788 -0.01(-0.15%)
Feb 18, 2009 6.241 6.268 5.868 5.948 15,717,494 -0.23(-3.74%)
Feb 17, 2009 6.268 6.321 6.161 6.179 14,287,741 -0.30(-4.66%)
Feb 13, 2009 6.517 6.650 6.392 6.481 10,763,529 -0.04(-0.55%)
Feb 12, 2009 6.410 6.526 6.232 6.517 13,202,617 +0.12(+1.81%)
Feb 11, 2009 6.419 6.534 6.259 6.401 16,001,346 +0.00(+0.00%)
Feb 10, 2009 6.339 6.517 6.303 6.401 20,767,720 +0.02(+0.28%)
Feb 09, 2009 6.561 6.561 6.232 6.383 13,810,011 -0.13(-2.05%)
Feb 06, 2009 6.188 6.579 6.170 6.517 14,284,243 +0.39(+6.39%)
Feb 05, 2009 5.877 6.232 5.770 6.125 19,985,512 +0.23(+3.92%)
Feb 04, 2009 6.090 6.170 5.832 5.894 13,338,212 -0.17(-2.79%)
Feb 03, 2009 6.143 6.143 5.841 6.063 15,651,453 +0.06(+1.04%)
Feb 02, 2009 6.294 6.294 5.877 6.001 15,817,216 -0.25(-3.98%)
Jan 30, 2009 6.419 6.623 6.197 6.250 0 -0.20(-3.03%)
Jan 29, 2009 6.810 6.930 6.401 6.446 14,173,741 -0.36(-5.35%)
Jan 28, 2009 6.846 6.854 6.614 6.810 16,542,689 +0.29(+4.50%)
Jan 27, 2009 7.059 7.112 6.357 6.517 21,742,408 -0.49(-6.98%)
Jan 26, 2009 7.246 7.246 6.917 7.006 14,948,676 -0.11(-1.50%)
Jan 23, 2009 8.206 8.206 6.917 7.112 33,459,818 -1.61(-18.45%)
Jan 22, 2009 7.877 8.846 7.628 8.721 29,042,712 +1.27(+17.06%)
Jan 21, 2009 7.343 7.486 6.952 7.450 18,340,180 +0.21(+2.95%)
Jan 20, 2009 7.681 7.824 7.210 7.237 12,441,999 -0.42(-5.46%)
Jan 16, 2009 7.441 7.770 7.352 7.655 0 +0.29(+3.99%)
Jan 15, 2009 7.103 7.548 6.908 7.361 15,551,912 +0.26(+3.63%)
Jan 14, 2009 7.352 7.423 6.997 7.103 13,526,463 -0.31(-4.20%)
Jan 13, 2009 7.646 7.797 7.397 7.415 13,185,800 -0.25(-3.25%)
Jan 12, 2009 7.601 7.726 7.539 7.663 11,748,259 +0.05(+0.70%)
Jan 09, 2009 7.948 7.948 7.566 7.610 8,517,680 -0.38(-4.78%)
Jan 08, 2009 7.930 8.026 7.735 7.992 9,035,900 +0.04(+0.56%)
Jan 07, 2009 8.037 8.188 7.824 7.948 10,382,608 -0.18(-2.19%)
Jan 06, 2009 7.779 8.179 7.726 8.126 12,106,436 +0.41(+5.30%)
Jan 05, 2009 7.921 7.921 7.557 7.717 9,177,177 -0.26(-3.23%)
Jan 02, 2009 7.655 8.028 7.557 7.975 0 +0.31(+4.06%)
Jan 01, 2009 7.495 7.708 7.379 7.663 0 +0.00(+0.00%)
Dec 31, 2008 7.495 7.708 7.379 7.663 7,637,615 +0.21(+2.86%)
Dec 30, 2008 7.183 7.450 7.112 7.450 7,378,798 +0.29(+4.10%)
Dec 29, 2008 7.121 7.175 6.899 7.157 8,443,099 -0.03(-0.37%)
Dec 26, 2008 7.210 7.290 7.014 7.183 4,263,859 -0.02(-0.25%)
Dec 24, 2008 6.943 7.263 6.943 7.201 5,582,052 +0.28(+3.98%)
Dec 23, 2008 7.130 7.148 6.810 6.926 9,068,844 -0.07(-1.02%)
Dec 22, 2008 7.317 7.423 6.534 6.997 10,790,512 -0.28(-3.91%)
Dec 19, 2008 7.583 7.583 7.095 7.281 13,144,825 +0.02(+0.24%)
Dec 18, 2008 7.361 7.468 7.175 7.263 12,729,315 -0.09(-1.21%)
Dec 17, 2008 7.086 7.459 7.023 7.352 11,848,418 +0.24(+3.38%)
Dec 16, 2008 6.828 7.148 6.810 7.112 16,027,199 +0.36(+5.26%)
Dec 15, 2008 6.721 6.792 6.463 6.757 14,367,341 +0.27(+4.11%)
Dec 12, 2008 6.410 6.570 6.268 6.490 14,823,273 +0.02(+0.27%)
Dec 11, 2008 7.068 7.068 6.339 6.472 18,061,872 -0.53(-7.61%)
Dec 10, 2008 7.432 7.503 6.899 7.006 16,472,798 -0.35(-4.72%)
Dec 09, 2008 7.868 7.921 7.326 7.352 14,726,033 -0.56(-7.13%)
Dec 08, 2008 8.086 8.086 7.695 7.917 10,073,657 +0.07(+0.91%)
Dec 05, 2008 7.544 7.855 7.108 7.846 10,092,573 +0.36(+4.74%)
Dec 04, 2008 7.295 7.781 7.233 7.490 10,701,700 +0.12(+1.57%)
Dec 03, 2008 7.188 7.464 6.993 7.375 11,782,616 -0.03(-0.36%)
Dec 02, 2008 7.162 7.419 6.939 7.402 11,834,597 +0.36(+5.04%)
Dec 01, 2008 7.553 7.588 7.028 7.046 11,499,686 -0.64(-8.32%)
Nov 28, 2008 7.641 7.926 7.419 7.686 5,580,805 +0.20(+2.61%)
Nov 26, 2008 7.570 7.633 7.295 7.490 10,807,137 -0.06(-0.82%)
Nov 25, 2008 7.499 8.041 7.393 7.553 16,886,376 +0.16(+2.16%)
Nov 24, 2008 7.393 7.579 6.868 7.393 17,996,226 +0.32(+4.52%)
Nov 21, 2008 7.082 7.366 6.824 7.073 27,053,898 +0.18(+2.58%)
Nov 20, 2008 7.704 7.935 6.859 6.895 24,769,788 -0.81(-10.50%)
Nov 19, 2008 8.717 8.832 7.677 7.704 16,815,284 -1.02(-11.71%)
Nov 18, 2008 8.788 8.912 8.486 8.725 10,626,247 -0.07(-0.81%)
Nov 17, 2008 9.019 9.143 8.663 8.797 9,840,914 -0.23(-2.56%)
Nov 14, 2008 9.196 9.436 8.859 9.028 0 -0.28(-3.05%)
Nov 13, 2008 9.107 9.498 8.672 9.312 19,088,556 +0.45(+5.12%)
Nov 12, 2008 9.516 9.632 8.503 8.859 15,806,300 -0.79(-8.20%)
Nov 11, 2008 9.854 9.872 9.454 9.650 8,138,022 -0.21(-2.16%)
Nov 10, 2008 10.16 10.25 9.721 9.863 5,302,282 -0.17(-1.68%)
Nov 07, 2008 9.934 10.16 9.738 10.03 8,018,027 +0.18(+1.80%)
Nov 06, 2008 10.35 10.53 9.818 9.854 10,895,747 -0.56(-5.38%)
Nov 05, 2008 10.56 10.79 10.40 10.41 8,602,354 -0.29(-2.74%)
Nov 04, 2008 10.65 10.71 10.08 10.71 13,861,162 +0.22(+2.12%)
Nov 03, 2008 10.65 10.83 10.40 10.48 7,739,148 +0.02(+0.17%)
Oct 31, 2008 10.13 10.78 9.872 10.47 11,944,869 +0.48(+4.80%)
Oct 30, 2008 9.827 10.08 9.765 9.987 11,002,107 +0.36(+3.69%)
Oct 29, 2008 9.623 9.987 9.525 9.632 11,297,473 -0.25(-2.52%)
Oct 28, 2008 9.694 9.907 9.116 9.881 13,868,176 +0.41(+4.32%)
Oct 27, 2008 9.729 10.03 9.472 9.472 9,979,146 -0.28(-2.83%)
Oct 24, 2008 10.12 10.28 9.721 9.747 12,674,013 -0.79(-7.50%)
Oct 23, 2008 10.68 10.94 10.09 10.54 16,121,414 -0.12(-1.17%)
Oct 22, 2008 11.19 11.36 10.34 10.66 14,039,683 -0.60(-5.36%)
Oct 21, 2008 11.26 11.53 10.88 11.27 7,921,741 -0.20(-1.71%)
Oct 20, 2008 10.90 11.48 10.67 11.46 10,103,041 +0.63(+5.82%)
Oct 17, 2008 10.85 11.15 10.69 10.83 14,809,317 -0.27(-2.40%)
Oct 16, 2008 10.84 11.17 10.18 11.10 19,838,786 +0.83(+8.04%)
Oct 15, 2008 11.11 11.28 10.24 10.27 14,207,710 -0.68(-6.17%)
Oct 14, 2008 11.56 11.72 10.75 10.95 17,244,090 -0.17(-1.52%)
Oct 13, 2008 10.83 12.00 10.77 11.12 21,661,858 +0.56(+5.30%)
Oct 10, 2008 10.23 10.99 9.996 10.56 27,475,850 +0.12(+1.11%)
Oct 09, 2008 10.74 10.93 10.35 10.44 19,402,596 +0.14(+1.38%)
Oct 08, 2008 10.68 11.22 10.28 10.30 15,191,386 -0.55(-5.08%)
Oct 07, 2008 11.57 11.79 10.85 10.85 13,699,177 -0.53(-4.68%)
Oct 06, 2008 11.72 12.16 10.84 11.38 17,124,660 -0.56(-4.69%)
Oct 03, 2008 12.12 12.24 11.80 11.94 0 +0.04(+0.37%)
Oct 02, 2008 12.60 13.30 11.89 11.90 16,452,359 -0.72(-5.70%)
Oct 01, 2008 12.79 12.93 12.50 12.62 12,130,407 -0.28(-2.14%)
Sep 30, 2008 12.86 12.95 12.28 12.89 10,659,677 +0.33(+2.62%)
Sep 29, 2008 12.95 13.35 12.46 12.56 14,091,057 -0.38(-2.95%)
Sep 26, 2008 13.08 13.32 12.75 12.95 0 -0.35(-2.61%)
Sep 25, 2008 13.19 13.55 13.11 13.29 9,316,696 +0.20(+1.49%)
Sep 24, 2008 13.55 13.56 12.91 13.10 11,511,172 -0.44(-3.22%)
Sep 23, 2008 13.17 13.99 13.16 13.53 16,328,098 +0.42(+3.18%)
Sep 22, 2008 13.67 13.90 12.62 13.11 10,478,044 -0.82(-5.87%)
Sep 19, 2008 14.16 14.41 13.77 13.93 0 +0.07(+0.51%)
Sep 18, 2008 14.01 14.01 13.19 13.86 20,233,454 -0.01(-0.06%)
Sep 17, 2008 14.39 14.50 13.70 13.87 20,293,990 -0.71(-4.87%)
Sep 16, 2008 14.02 14.90 14.01 14.58 22,359,578 +0.32(+2.24%)
Sep 15, 2008 13.99 14.62 13.99 14.26 15,161,767 -0.12(-0.86%)
Sep 12, 2008 14.31 14.56 14.02 14.39 14,980,786 -0.01(-0.06%)
Sep 11, 2008 13.99 14.41 13.86 14.39 14,623,715 +0.26(+1.82%)
Sep 10, 2008 14.07 14.21 13.88 14.14 14,544,495 +0.28(+1.99%)
Sep 09, 2008 13.97 14.22 13.80 13.86 13,551,786 -0.19(-1.33%)
Sep 08, 2008 13.96 14.15 13.24 14.05 13,317,940 +0.06(+0.44%)
Sep 05, 2008 13.79 14.06 13.65 13.99 0 +0.12(+0.83%)
Sep 04, 2008 13.72 14.00 13.55 13.87 14,344,890 -0.10(-0.70%)
Sep 03, 2008 13.66 14.21 13.66 13.97 12,019,301 +0.28(+2.01%)
Sep 02, 2008 14.07 14.22 13.55 13.69 11,906,201 +0.16(+1.18%)
Aug 29, 2008 13.67 13.71 13.43 13.53 0 -0.23(-1.68%)
Aug 28, 2008 13.43 13.85 13.31 13.76 6,744,627 +0.39(+2.92%)
Aug 27, 2008 13.11 13.57 13.00 13.37 8,973,663 +0.25(+1.90%)
Aug 26, 2008 13.22 13.33 13.00 13.12 7,933,500 -0.03(-0.24%)
Aug 25, 2008 13.48 13.50 13.10 13.15 7,465,178 -0.39(-2.89%)
Aug 22, 2008 13.31 13.56 13.10 13.55 0 +0.34(+2.56%)
Aug 21, 2008 12.99 13.45 12.88 13.21 10,597,569 +0.07(+0.54%)
Aug 20, 2008 13.34 13.62 12.96 13.14 13,191,503 -0.19(-1.40%)
Aug 19, 2008 13.76 13.79 13.27 13.32 12,105,536 -0.20(-1.45%)
Aug 18, 2008 13.81 13.88 13.40 13.52 10,768,916 -0.37(-2.68%)
Aug 15, 2008 13.25 13.95 13.13 13.89 0 +0.70(+5.32%)
Aug 14, 2008 12.97 13.42 12.97 13.19 11,234,542 +0.12(+0.95%)
Aug 13, 2008 13.01 13.24 12.94 13.07 15,927,386 -0.04(-0.34%)
Aug 12, 2008 13.34 13.48 13.05 13.11 21,219,336 -0.45(-3.34%)
Aug 11, 2008 14.03 14.08 13.39 13.56 19,007,750 -0.47(-3.35%)
Aug 08, 2008 13.72 14.17 13.66 14.03 19,448,682 +0.57(+4.22%)
Aug 07, 2008 14.43 14.43 13.40 13.47 18,587,544 -1.15(-7.90%)
Aug 06, 2008 14.55 14.65 14.24 14.62 13,231,248 -0.01(-0.06%)
Aug 05, 2008 14.38 14.65 14.14 14.63 16,844,158 +0.35(+2.43%)
Aug 04, 2008 13.99 14.58 13.81 14.28 14,370,231 +0.24(+1.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.