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:

Southwest Airlines (NY: LUV )

39.22 +0.59 (+1.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 42.51 44.83 44.76 8,199,942 +1.83(+4.26%)
Jan 28, 2022 42.79 42.95 40.63 42.93 10,975,861 +0.11(+0.26%)
Jan 27, 2022 43.29 44.58 42.45 42.82 8,960,978 -0.89(-2.04%)
Jan 26, 2022 44.40 45.35 43.49 43.71 10,776,038 -0.14(-0.32%)
Jan 25, 2022 43.40 44.16 42.88 43.85 6,802,847 -0.02(-0.05%)
Jan 24, 2022 42.38 43.95 41.88 43.87 11,297,122 +0.50(+1.15%)
Jan 21, 2022 44.25 44.39 43.16 43.37 7,899,699 -0.97(-2.19%)
Jan 20, 2022 44.76 45.75 44.26 44.34 7,167,995 -0.09(-0.20%)
Jan 19, 2022 45.38 45.69 44.40 44.43 5,471,301 -1.00(-2.20%)
Jan 18, 2022 45.50 46.20 45.16 45.43 6,733,992 -0.39(-0.85%)
Jan 14, 2022 45.82 0 +0.03(+0.07%)
Jan 13, 2022 45.32 46.49 45.24 45.79 8,184,956 +0.58(+1.28%)
Jan 12, 2022 45.54 45.93 44.72 45.21 7,829,411 -0.62(-1.35%)
Jan 11, 2022 45.35 46.25 45.29 45.83 6,813,283 +0.59(+1.30%)
Jan 10, 2022 45.62 45.71 44.29 45.24 7,710,191 -0.11(-0.24%)
Jan 07, 2022 44.19 45.68 44.11 45.35 7,571,430 +1.46(+3.33%)
Jan 06, 2022 44.48 44.68 43.07 43.89 6,749,904 -0.10(-0.23%)
Jan 05, 2022 44.95 45.20 43.80 43.99 9,699,615 -0.67(-1.50%)
Jan 04, 2022 44.71 45.54 44.48 44.66 11,204,907 +0.66(+1.50%)
Jan 03, 2022 43.17 44.26 42.51 44.00 10,624,223 +1.16(+2.71%)
Dec 31, 2021 42.61 43.16 42.61 42.84 5,932,077 +0.12(+0.28%)
Dec 30, 2021 41.99 43.19 41.85 42.72 7,670,136 +0.56(+1.33%)
Dec 29, 2021 42.23 42.56 41.80 42.16 6,869,578 -0.13(-0.31%)
Dec 28, 2021 41.61 42.78 41.42 42.29 6,635,943 +0.53(+1.27%)
Dec 27, 2021 41.03 41.91 40.68 41.76 6,915,615 -0.11(-0.26%)
Dec 23, 2021 41.78 41.97 41.20 41.87 6,587,823 +0.75(+1.82%)
Dec 22, 2021 40.85 41.60 40.46 41.12 8,612,729 +0.25(+0.61%)
Dec 21, 2021 39.72 41.41 39.64 40.87 12,562,251 +1.51(+3.84%)
Dec 20, 2021 38.91 39.96 38.66 39.36 12,251,088 -0.30(-0.76%)
Dec 17, 2021 39.48 40.49 39.08 39.66 15,213,019 +0.13(+0.33%)
Dec 16, 2021 40.74 40.75 39.40 39.53 13,403,786 -0.58(-1.45%)
Dec 15, 2021 40.01 40.34 39.33 40.11 13,093,312 -0.13(-0.32%)
Dec 14, 2021 40.35 41.22 40.08 40.24 9,599,747 -0.24(-0.59%)
Dec 13, 2021 41.47 41.73 40.05 40.48 12,910,060 -1.49(-3.55%)
Dec 10, 2021 42.48 42.90 41.55 41.97 17,075,656 -1.64(-3.76%)
Dec 09, 2021 44.10 44.37 43.37 43.61 15,770,775 -1.66(-3.67%)
Dec 08, 2021 44.56 46.27 44.56 45.27 12,783,922 +0.06(+0.13%)
Dec 07, 2021 46.23 46.75 44.85 45.21 11,350,634 -0.35(-0.77%)
Dec 06, 2021 44.99 46.96 44.99 45.56 13,303,104 +1.28(+2.89%)
Dec 03, 2021 45.06 45.60 43.64 44.28 8,510,529 -1.06(-2.34%)
Dec 02, 2021 43.20 45.56 42.84 45.34 13,076,747 +2.79(+6.56%)
Dec 01, 2021 44.99 45.54 42.39 42.55 14,225,911 -1.85(-4.17%)
Nov 30, 2021 43.95 44.78 43.16 44.40 12,141,219 -0.14(-0.31%)
Nov 29, 2021 45.74 45.91 44.21 44.54 9,886,383 -0.42(-0.93%)
Nov 26, 2021 44.80 45.48 43.81 44.96 11,623,871 -2.03(-4.32%)
Nov 24, 2021 46.50 47.11 46.30 46.99 4,977,656 +0.01(+0.02%)
Nov 23, 2021 48.11 48.31 46.92 46.98 6,264,405 -0.74(-1.55%)
Nov 22, 2021 47.09 48.03 46.97 47.72 8,300,064 +0.89(+1.90%)
Nov 19, 2021 46.18 46.99 45.38 46.83 9,874,612 +0.46(+0.99%)
Nov 18, 2021 47.39 46.43 46.26 46.37 7,395,269 -1.03(-2.17%)
Nov 17, 2021 47.41 47.61 46.88 47.40 6,659,246 -0.20(-0.42%)
Nov 16, 2021 48.46 48.57 47.50 47.60 8,221,674 -1.53(-3.11%)
Nov 15, 2021 49.06 49.38 48.63 49.13 4,396,242 +0.71(+1.47%)
Nov 12, 2021 49.07 49.07 47.83 48.42 6,455,140 -0.66(-1.34%)
Nov 11, 2021 49.72 49.98 49.07 49.08 5,092,442 -1.07(-2.13%)
Nov 10, 2021 50.24 50.15 6,807,343 -0.76(-1.49%)
Nov 09, 2021 51.15 51.41 50.27 50.91 8,146,306 -0.46(-0.90%)
Nov 08, 2021 52.50 52.79 51.20 51.37 8,142,549 -0.86(-1.65%)
Nov 05, 2021 50.98 52.55 50.92 52.23 13,124,891 +3.16(+6.44%)
Nov 04, 2021 49.64 49.84 48.71 49.07 6,798,294 -0.39(-0.79%)
Nov 03, 2021 48.92 49.85 48.59 49.46 5,611,797 +0.55(+1.12%)
Nov 02, 2021 49.17 49.38 48.61 48.91 6,211,317 -0.22(-0.45%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.