Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Nov 02, 2009 7.574 7.619 7.331 7.439 12,559,051 -0.10(-1.31%)
Oct 30, 2009 7.574 7.690 7.439 7.538 13,689,508 -0.06(-0.83%)
Oct 29, 2009 7.654 7.726 7.583 7.601 9,313,278 -0.02(-0.24%)
Oct 28, 2009 7.816 7.816 7.601 7.619 13,249,220 -0.14(-1.85%)
Oct 27, 2009 7.888 7.977 7.708 7.762 10,077,275 -0.13(-1.70%)
Oct 26, 2009 7.986 8.148 7.852 7.897 10,973,920 -0.04(-0.45%)
Oct 23, 2009 7.977 8.004 7.897 7.933 12,515,181 -0.10(-1.23%)
Oct 22, 2009 8.013 8.157 7.843 8.031 11,068,216 +0.09(+1.13%)
Oct 21, 2009 8.283 8.354 7.933 7.942 13,728,580 -0.37(-4.43%)
Oct 20, 2009 8.220 8.318 8.202 8.309 7,752,793 +0.06(+0.76%)
Oct 19, 2009 8.085 8.283 8.049 8.247 10,827,593 -0.05(-0.65%)
Oct 16, 2009 8.453 8.498 8.229 8.301 12,415,455 -0.20(-2.32%)
Oct 15, 2009 8.947 8.974 8.399 8.498 16,660,197 -0.51(-5.68%)
Oct 14, 2009 8.695 9.063 8.633 9.009 13,923,922 +0.41(+4.80%)
Oct 13, 2009 8.561 8.650 8.390 8.597 5,349,550 +0.04(+0.42%)
Oct 12, 2009 8.592 8.722 8.525 8.561 7,084,747 -0.06(-0.73%)
Oct 09, 2009 8.713 8.731 8.247 8.624 9,041,669 -0.10(-1.13%)
Oct 08, 2009 8.345 8.731 8.292 8.722 12,912,696 +0.47(+5.65%)
Oct 07, 2009 8.309 8.363 8.184 8.256 7,668,844 +0.04(+0.44%)
Oct 06, 2009 8.175 8.336 8.076 8.220 8,710,240 +0.07(+0.88%)
Oct 05, 2009 7.843 8.238 7.645 8.148 12,100,321 -0.11(-1.30%)
Oct 02, 2009 7.906 8.345 7.888 8.256 9,977,143 +0.19(+2.34%)
Oct 01, 2009 8.570 8.570 8.049 8.067 10,442,460 -0.55(-6.35%)
Sep 30, 2009 8.668 8.731 8.471 8.615 7,825,430 -0.05(-0.62%)
Sep 29, 2009 8.794 8.938 8.633 8.668 6,815,571 -0.16(-1.83%)
Sep 28, 2009 8.731 8.848 8.659 8.830 7,957,144 +0.17(+1.97%)
Sep 25, 2009 8.498 8.722 8.489 8.659 8,409,807 +0.14(+1.69%)
Sep 24, 2009 8.713 8.776 8.507 8.516 11,506,771 -0.17(-1.96%)
Sep 23, 2009 8.821 8.866 8.606 8.686 12,738,827 +0.16(+1.89%)
Sep 22, 2009 8.830 8.902 8.507 8.525 8,836,462 -0.24(-2.76%)
Sep 21, 2009 8.624 8.830 8.489 8.767 8,297,065 +0.08(+0.93%)
Sep 18, 2009 8.839 8.848 8.565 8.686 10,106,118 -0.38(-4.16%)
Sep 17, 2009 8.920 9.090 8.543 9.063 13,251,868 +0.14(+1.61%)
Sep 16, 2009 8.839 9.153 8.668 8.920 13,076,155 +0.22(+2.48%)
Sep 15, 2009 8.534 8.848 8.417 8.704 7,147,640 +0.14(+1.68%)
Sep 14, 2009 8.202 8.561 8.121 8.561 6,328,365 +0.18(+2.14%)
Sep 11, 2009 8.363 8.516 8.301 8.381 10,937,850 +0.08(+0.97%)
Sep 10, 2009 7.879 8.301 7.861 8.301 8,792,722 +0.39(+4.99%)
Sep 09, 2009 7.744 7.924 7.636 7.906 7,046,738 +0.14(+1.85%)
Sep 08, 2009 7.798 7.843 7.628 7.762 6,053,931 +0.04(+0.58%)
Sep 04, 2009 7.547 7.726 7.295 7.717 8,147,004 +0.17(+2.26%)
Sep 03, 2009 7.340 7.565 7.224 7.547 11,009,771 +0.25(+3.44%)
Sep 02, 2009 7.125 7.331 7.053 7.295 11,869,616 +0.10(+1.37%)
Sep 01, 2009 7.340 7.475 7.098 7.197 11,934,559 -0.14(-1.92%)
Aug 31, 2009 7.601 7.645 7.331 7.338 9,347,719 -0.30(-3.91%)
Aug 28, 2009 7.610 7.726 7.556 7.636 6,957,276 +0.05(+0.71%)
Aug 27, 2009 7.762 7.771 7.448 7.583 7,583,398 -0.13(-1.74%)
Aug 26, 2009 7.780 7.879 7.672 7.717 8,491,572 -0.07(-0.92%)
Aug 25, 2009 7.636 7.861 7.636 7.789 10,968,594 +0.19(+2.48%)
Aug 24, 2009 7.870 7.969 7.592 7.601 13,788,827 -0.19(-2.42%)
Aug 21, 2009 7.672 7.915 7.672 7.789 17,214,868 +0.17(+2.24%)
Aug 20, 2009 7.583 7.681 7.556 7.619 8,980,477 +0.03(+0.35%)
Aug 19, 2009 7.645 7.726 7.466 7.592 14,672,425 -0.32(-4.08%)
Aug 18, 2009 7.843 7.977 7.798 7.915 15,118,443 +0.07(+0.91%)
Aug 17, 2009 8.031 8.031 7.762 7.843 12,082,984 -0.31(-3.74%)
Aug 14, 2009 8.166 8.175 7.915 8.148 15,851,614 -0.14(-1.73%)
Aug 13, 2009 8.085 8.309 7.960 8.292 8,715,871 +0.21(+2.55%)
Aug 12, 2009 8.004 8.202 7.960 8.085 7,791,259 +0.09(+1.12%)
Aug 11, 2009 7.995 8.112 7.861 7.995 8,435,306 +0.04(+0.45%)
Aug 10, 2009 8.157 8.184 7.924 7.960 7,960,214 -0.22(-2.63%)
Aug 07, 2009 8.283 8.381 8.121 8.175 9,956,697 -0.04(-0.44%)
Aug 06, 2009 8.112 8.247 7.870 8.211 11,388,455 +0.11(+1.33%)
Aug 05, 2009 7.771 8.148 7.690 8.103 11,913,640 +0.34(+4.39%)
Aug 04, 2009 7.484 7.852 7.448 7.762 14,053,039 +0.27(+3.60%)
Aug 03, 2009 7.161 7.520 7.044 7.493 15,500,127 +0.45(+6.37%)
Jul 31, 2009 6.946 7.080 6.883 7.044 8,507,619 +0.11(+1.55%)
Jul 30, 2009 6.963 7.080 6.865 6.937 9,371,570 +0.05(+0.78%)
Jul 29, 2009 6.676 6.919 6.649 6.883 8,363,231 +0.14(+2.13%)
Jul 28, 2009 6.622 6.802 6.587 6.739 6,969,886 +0.09(+1.35%)
Jul 27, 2009 6.614 6.694 6.515 6.649 8,854,361 -0.04(-0.54%)
Jul 24, 2009 6.308 6.775 6.308 6.685 15,023,555 +0.29(+4.49%)
Jul 23, 2009 6.201 6.398 6.075 6.398 9,811,756 +0.19(+3.03%)
Jul 22, 2009 6.192 6.506 6.111 6.210 15,270,209 +0.04(+0.73%)
Jul 21, 2009 6.596 6.596 5.932 6.165 20,511,306 -0.39(-5.89%)
Jul 20, 2009 6.317 6.569 6.281 6.551 9,384,310 +0.25(+3.99%)
Jul 17, 2009 6.308 6.362 6.210 6.299 5,271,849 -0.04(-0.71%)
Jul 16, 2009 6.326 6.362 6.147 6.344 6,172,676 +0.00(+0.00%)
Jul 15, 2009 6.192 6.362 6.084 6.344 6,161,790 +0.22(+3.67%)
Jul 14, 2009 6.102 6.183 6.030 6.120 8,350,722 +0.02(+0.29%)
Jul 13, 2009 6.021 6.111 6.003 6.102 9,068,343 +0.19(+3.19%)
Jul 10, 2009 5.788 5.967 5.770 5.914 7,357,736 +0.08(+1.38%)
Jul 09, 2009 5.958 6.003 5.797 5.833 9,410,795 -0.10(-1.66%)
Jul 08, 2009 5.842 6.012 5.788 5.932 14,572,674 +0.12(+2.01%)
Jul 07, 2009 5.914 5.923 5.770 5.815 8,907,505 -0.11(-1.82%)
Jul 06, 2009 5.806 5.958 5.770 5.923 10,376,179 +0.09(+1.54%)
Jul 02, 2009 5.878 5.914 5.743 5.833 12,372,302 -0.27(-4.41%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.