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 )

28.45 -0.14 (-0.47%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 18, 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 (%)
Dec 31, 2009 10.15 10.19 10.19 10.19 6,510,191 +0.04(+0.44%)
Dec 30, 2009 10.16 10.17 10.04 10.15 4,721,561 -0.04(-0.44%)
Dec 29, 2009 10.26 10.26 10.10 10.19 4,900,074 -0.02(-0.17%)
Dec 28, 2009 10.10 10.34 10.06 10.21 5,370,469 -0.09(-0.87%)
Dec 24, 2009 10.36 10.44 10.18 10.30 2,606,744 -0.05(-0.52%)
Dec 23, 2009 10.25 10.40 10.09 10.35 6,919,769 +0.14(+1.40%)
Dec 22, 2009 10.10 10.50 10.10 10.21 10,226,905 +0.12(+1.24%)
Dec 21, 2009 10.01 10.16 9.979 10.09 9,673,883 +0.06(+0.62%)
Dec 18, 2009 10.07 10.10 9.800 10.02 12,512,226 -0.04(-0.44%)
Dec 17, 2009 9.880 10.16 9.854 10.07 17,357,850 +0.31(+3.20%)
Dec 16, 2009 9.595 10.01 9.595 9.756 11,149,948 +0.17(+1.77%)
Dec 15, 2009 9.640 9.773 9.524 9.586 9,557,323 -0.14(-1.47%)
Dec 14, 2009 9.604 9.747 9.551 9.729 12,495,746 +0.01(+0.09%)
Dec 11, 2009 9.149 9.782 9.140 9.720 16,212,829 +0.61(+6.65%)
Dec 10, 2009 9.140 9.274 9.096 9.114 9,787,626 -0.01(-0.10%)
Dec 09, 2009 8.989 9.131 8.864 9.123 10,594,886 +0.12(+1.29%)
Dec 08, 2009 9.042 9.194 8.882 9.007 11,036,864 +0.00(+0.00%)
Dec 07, 2009 8.917 9.033 8.846 9.007 11,964,322 -0.12(-1.27%)
Dec 04, 2009 8.570 9.158 8.570 9.123 37,026,340 +0.64(+7.57%)
Dec 03, 2009 8.463 8.530 8.293 8.480 9,644,150 +0.09(+1.06%)
Dec 02, 2009 8.356 8.472 8.249 8.391 12,294,622 +0.05(+0.64%)
Dec 01, 2009 8.258 8.373 8.115 8.338 12,577,801 +0.13(+1.63%)
Nov 30, 2009 8.115 8.258 7.936 8.204 12,526,588 +0.19(+2.34%)
Nov 27, 2009 7.874 8.088 7.812 8.017 4,131,417 -0.10(-1.21%)
Nov 25, 2009 8.043 8.186 7.945 8.115 6,208,316 +0.14(+1.79%)
Nov 24, 2009 8.115 8.159 7.865 7.972 7,112,341 -0.18(-2.19%)
Nov 23, 2009 8.115 8.222 8.115 8.151 6,802,468 +0.12(+1.56%)
Nov 20, 2009 7.910 8.115 7.883 8.026 6,223,691 +0.08(+1.01%)
Nov 19, 2009 8.043 8.061 7.856 7.945 4,892,673 -0.14(-1.76%)
Nov 18, 2009 8.186 8.258 8.043 8.088 6,501,763 -0.08(-0.98%)
Nov 17, 2009 8.311 8.329 8.168 8.168 7,814,474 -0.15(-1.82%)
Nov 16, 2009 8.231 8.516 8.222 8.320 10,533,703 +0.15(+1.86%)
Nov 13, 2009 8.226 8.382 8.142 8.168 10,278,385 +0.10(+1.22%)
Nov 12, 2009 8.391 8.391 8.061 8.070 13,388,039 -0.34(-4.03%)
Nov 11, 2009 8.008 8.472 8.008 8.409 17,463,010 +0.43(+5.36%)
Nov 10, 2009 8.035 8.061 7.803 7.981 7,348,381 -0.10(-1.21%)
Nov 09, 2009 7.829 8.097 7.758 8.079 10,974,147 +0.37(+4.74%)
Nov 06, 2009 7.464 7.740 7.397 7.714 15,635,010 +0.31(+4.22%)
Nov 05, 2009 7.366 7.535 7.348 7.401 9,433,017 +0.09(+1.22%)
Nov 04, 2009 7.410 7.544 7.268 7.312 9,325,801 -0.07(-0.97%)
Nov 03, 2009 7.303 7.513 7.223 7.384 8,029,710 -0.01(-0.12%)
Nov 02, 2009 7.526 7.571 7.286 7.393 12,638,122 -0.10(-1.31%)
Oct 30, 2009 7.526 7.642 7.393 7.491 13,775,697 -0.06(-0.83%)
Oct 29, 2009 7.607 7.678 7.535 7.553 9,371,914 -0.02(-0.24%)
Oct 28, 2009 7.767 7.767 7.553 7.571 13,332,636 -0.14(-1.85%)
Oct 27, 2009 7.838 7.928 7.660 7.714 10,140,721 -0.13(-1.70%)
Oct 26, 2009 7.936 8.097 7.803 7.847 11,043,011 -0.04(-0.45%)
Oct 23, 2009 7.928 7.954 7.847 7.883 12,593,976 -0.10(-1.23%)
Oct 22, 2009 7.963 8.106 7.794 7.981 11,137,901 +0.09(+1.13%)
Oct 21, 2009 8.231 8.302 7.883 7.892 13,815,014 -0.37(-4.43%)
Oct 20, 2009 8.168 8.266 8.151 8.258 7,801,605 +0.06(+0.76%)
Oct 19, 2009 8.035 8.231 7.999 8.195 10,895,763 -0.05(-0.65%)
Oct 16, 2009 8.400 8.445 8.177 8.249 12,493,622 -0.20(-2.32%)
Oct 15, 2009 8.891 8.917 8.347 8.445 16,765,088 -0.51(-5.68%)
Oct 14, 2009 8.641 9.007 8.579 8.953 14,011,586 +0.41(+4.80%)
Oct 13, 2009 8.507 8.596 8.338 8.543 5,383,230 +0.04(+0.42%)
Oct 12, 2009 8.538 8.668 8.472 8.507 7,129,352 -0.06(-0.73%)
Oct 09, 2009 8.659 8.677 8.195 8.570 9,098,594 -0.10(-1.13%)
Oct 08, 2009 8.293 8.677 8.240 8.668 12,993,994 +0.46(+5.65%)
Oct 07, 2009 8.258 8.311 8.133 8.204 7,717,127 +0.04(+0.44%)
Oct 06, 2009 8.124 8.284 8.026 8.168 8,765,079 +0.07(+0.88%)
Oct 05, 2009 7.794 8.186 7.598 8.097 12,176,504 -0.11(-1.30%)
Oct 02, 2009 7.856 8.293 7.838 8.204 10,039,958 +0.19(+2.34%)
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.