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 (%)
Oct 31, 2007 13.08 13.21 12.90 13.18 6,475,770 +0.19(+1.50%)
Oct 30, 2007 12.84 13.17 12.84 12.98 5,156,247 +0.15(+1.16%)
Oct 29, 2007 12.94 12.95 12.71 12.83 4,638,228 -0.05(-0.36%)
Oct 26, 2007 12.86 12.95 12.74 12.88 5,304,729 +0.06(+0.51%)
Oct 25, 2007 13.05 13.08 12.71 12.82 4,807,954 -0.24(-1.85%)
Oct 24, 2007 13.15 13.22 12.82 13.06 5,460,545 -0.13(-0.98%)
Oct 23, 2007 13.01 13.26 13.01 13.19 4,859,712 +0.18(+1.35%)
Oct 22, 2007 12.96 13.20 12.89 13.01 6,515,236 +0.06(+0.50%)
Oct 19, 2007 13.26 13.29 12.94 12.95 8,482,823 -0.34(-2.58%)
Oct 18, 2007 13.68 13.68 13.19 13.29 8,475,924 -0.21(-1.58%)
Oct 17, 2007 13.53 13.58 13.32 13.50 5,125,191 +0.05(+0.34%)
Oct 16, 2007 13.51 13.62 13.43 13.46 5,057,474 -0.06(-0.41%)
Oct 15, 2007 13.54 13.58 13.45 13.51 3,606,073 -0.09(-0.68%)
Oct 12, 2007 13.53 13.72 13.49 13.60 3,762,848 -0.01(-0.07%)
Oct 11, 2007 13.81 13.94 13.52 13.61 4,780,475 -0.22(-1.61%)
Oct 10, 2007 13.91 13.96 13.73 13.84 2,550,950 -0.04(-0.27%)
Oct 09, 2007 13.87 13.97 13.82 13.87 3,696,435 +0.01(+0.07%)
Oct 08, 2007 13.81 13.92 13.73 13.86 3,085,466 +0.03(+0.20%)
Oct 05, 2007 13.80 13.96 13.78 13.84 4,284,830 +0.16(+1.15%)
Oct 04, 2007 13.69 13.84 13.64 13.68 3,618,797 -0.06(-0.47%)
Oct 03, 2007 13.86 13.95 13.68 13.74 4,622,485 -0.12(-0.87%)
Oct 02, 2007 13.64 13.93 13.62 13.86 4,526,965 +0.15(+1.08%)
Oct 01, 2007 13.59 13.81 13.49 13.72 5,593,069 -0.01(-0.07%)
Sep 28, 2007 13.61 13.80 13.59 13.73 4,659,579 +0.05(+0.34%)
Sep 27, 2007 13.83 13.92 13.63 13.68 5,034,074 -0.14(-1.01%)
Sep 26, 2007 13.71 13.96 13.71 13.82 4,544,092 +0.08(+0.61%)
Sep 25, 2007 13.86 13.89 13.65 13.73 9,218,983 -0.17(-1.20%)
Sep 24, 2007 14.18 14.22 13.86 13.90 5,935,970 -0.32(-2.28%)
Sep 21, 2007 14.14 14.28 14.01 14.23 10,766,569 +0.21(+1.52%)
Sep 20, 2007 14.03 14.29 13.99 14.01 7,671,394 -0.02(-0.13%)
Sep 19, 2007 13.99 14.14 13.94 14.03 7,833,251 +0.06(+0.40%)
Sep 18, 2007 13.60 13.98 13.48 13.98 6,617,676 +0.43(+3.15%)
Sep 17, 2007 13.26 13.93 13.23 13.55 11,885,851 +0.32(+2.45%)
Sep 14, 2007 13.33 13.40 13.18 13.22 9,536,975 -0.14(-1.04%)
Sep 13, 2007 13.46 13.53 13.28 13.36 6,930,385 -0.06(-0.42%)
Sep 12, 2007 13.73 13.78 13.40 13.42 6,657,034 -0.39(-2.82%)
Sep 11, 2007 13.60 13.83 13.56 13.81 3,029,179 +0.21(+1.57%)
Sep 10, 2007 13.89 13.92 13.58 13.60 5,057,258 -0.15(-1.08%)
Sep 07, 2007 13.91 13.95 13.70 13.74 4,697,319 -0.31(-2.18%)
Sep 06, 2007 13.99 14.12 13.86 14.05 3,309,431 +0.06(+0.40%)
Sep 05, 2007 14.11 14.25 13.98 13.99 4,076,322 -0.19(-1.37%)
Sep 04, 2007 14.01 14.28 13.94 14.19 3,701,684 +0.18(+1.26%)
Aug 31, 2007 14.06 14.11 13.89 14.01 3,368,953 +0.01(+0.07%)
Aug 30, 2007 14.06 14.24 13.86 14.00 4,594,125 -0.18(-1.24%)
Aug 29, 2007 13.98 14.21 13.92 14.18 3,135,931 +0.27(+1.93%)
Aug 28, 2007 14.15 14.20 13.90 13.91 4,678,341 -0.21(-1.51%)
Aug 27, 2007 14.36 14.37 14.09 14.12 4,117,926 -0.27(-1.87%)
Aug 24, 2007 14.23 14.39 14.17 14.39 2,787,530 +0.22(+1.57%)
Aug 23, 2007 14.47 14.47 14.05 14.17 4,403,157 -0.19(-1.36%)
Aug 22, 2007 14.24 14.42 14.17 14.37 4,668,421 +0.19(+1.37%)
Aug 21, 2007 14.01 14.37 14.01 14.17 5,284,673 +0.17(+1.19%)
Aug 20, 2007 13.92 14.14 13.87 14.00 4,423,861 +0.06(+0.40%)
Aug 17, 2007 13.98 14.41 13.80 13.95 12,435,895 -0.12(-0.86%)
Aug 16, 2007 14.13 14.33 13.60 14.07 12,454,969 -0.02(-0.13%)
Aug 15, 2007 14.69 14.83 14.05 14.09 8,321,022 -0.54(-3.68%)
Aug 14, 2007 14.83 14.86 14.49 14.62 8,092,509 -0.17(-1.13%)
Aug 13, 2007 14.99 15.20 14.61 14.79 7,841,661 -0.22(-1.48%)
Aug 10, 2007 15.12 15.44 14.85 15.01 14,628,836 -0.38(-2.47%)
Aug 09, 2007 14.78 15.73 14.51 15.39 18,029,880 +0.00(+0.00%)
Aug 08, 2007 14.78 15.44 14.67 15.39 10,222,675 +0.60(+4.08%)
Aug 07, 2007 14.62 14.86 14.37 14.79 10,756,200 +0.18(+1.21%)
Aug 06, 2007 14.56 14.62 14.20 14.62 12,075,244 +0.08(+0.57%)
Aug 03, 2007 14.64 14.75 14.49 14.53 12,108,058 -0.21(-1.45%)
Aug 02, 2007 14.42 14.87 14.42 14.75 9,649,398 +0.12(+0.82%)
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.