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 )

29.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2013 10.70 10.73 10.52 10.57 8,804,105 -0.11(-1.01%)
Feb 27, 2013 10.28 10.68 10.28 10.68 7,021,260 +0.38(+3.68%)
Feb 26, 2013 10.26 10.31 10.15 10.30 6,546,986 +0.07(+0.71%)
Feb 25, 2013 10.51 10.59 10.22 10.23 6,787,654 -0.25(-2.41%)
Feb 22, 2013 10.37 10.51 10.35 10.48 5,204,889 +0.14(+1.31%)
Feb 21, 2013 10.32 10.38 10.22 10.35 7,112,693 +0.02(+0.18%)
Feb 20, 2013 10.54 10.57 10.31 10.33 5,076,100 -0.24(-2.31%)
Feb 19, 2013 10.52 10.57 10.45 10.57 5,456,952 +0.09(+0.86%)
Feb 15, 2013 10.42 10.62 10.39 10.48 7,696,110 +0.12(+1.13%)
Feb 14, 2013 10.48 10.48 10.28 10.37 8,941,122 -0.13(-1.21%)
Feb 13, 2013 10.46 10.53 10.43 10.49 4,372,193 +0.05(+0.52%)
Feb 12, 2013 10.53 10.54 10.40 10.44 4,160,207 -0.09(-0.86%)
Feb 11, 2013 10.55 10.63 10.51 10.53 4,954,315 +0.01(+0.09%)
Feb 08, 2013 10.48 10.60 10.42 10.52 7,230,745 +0.03(+0.26%)
Feb 07, 2013 10.37 10.53 10.31 10.49 8,790,306 +0.13(+1.22%)
Feb 06, 2013 10.13 10.39 10.13 10.37 10,342,234 +0.26(+2.59%)
Feb 04, 2013 10.14 10.28 10.08 10.10 12,146,591 -0.05(-0.45%)
Feb 01, 2013 10.20 10.35 10.14 10.15 10,867,080 +0.02(+0.18%)
Jan 31, 2013 10.14 10.28 10.13 10.13 10,760,373 -0.03(-0.27%)
Jan 30, 2013 10.27 10.30 10.15 10.16 12,079,056 -0.08(-0.79%)
Jan 29, 2013 10.26 10.32 10.12 10.24 8,473,907 -0.09(-0.87%)
Jan 28, 2013 10.43 10.43 10.28 10.33 6,757,862 -0.01(-0.09%)
Jan 25, 2013 10.36 10.44 10.32 10.34 8,446,128 -0.01(-0.09%)
Jan 24, 2013 10.37 10.50 10.28 10.35 12,255,473 +0.08(+0.79%)
Jan 23, 2013 10.46 10.47 10.22 10.27 15,235,764 -0.11(-1.04%)
Jan 22, 2013 10.19 10.48 10.11 10.38 10,383,549 +0.20(+1.95%)
Jan 18, 2013 10.28 10.35 10.08 10.18 8,104,453 -0.13(-1.23%)
Jan 17, 2013 10.25 10.33 10.10 10.30 9,097,888 +0.11(+1.06%)
Jan 16, 2013 9.987 10.26 9.987 10.19 14,613,737 +0.18(+1.81%)
Jan 15, 2013 9.923 10.06 9.896 10.01 12,548,617 +0.05(+0.54%)
Jan 14, 2013 9.987 10.06 9.951 9.960 8,879,411 -0.03(-0.27%)
Jan 11, 2013 10.02 10.09 9.942 9.987 7,902,026 -0.02(-0.18%)
Jan 10, 2013 10.02 10.02 9.887 10.00 9,683,475 +0.06(+0.64%)
Jan 09, 2013 9.978 10.09 9.887 9.942 9,378,838 -0.03(-0.27%)
Jan 08, 2013 10.15 10.19 9.942 9.969 11,606,570 +0.11(+1.10%)
Jan 07, 2013 9.851 9.960 9.761 9.860 7,614,840 +0.03(+0.28%)
Jan 04, 2013 9.716 9.869 9.697 9.833 7,618,155 +0.14(+1.49%)
Jan 03, 2013 9.453 9.734 9.431 9.688 9,942,575 +0.23(+2.39%)
Jan 02, 2013 9.395 9.481 9.363 9.463 6,657,972 +0.21(+2.25%)
Dec 31, 2012 9.155 9.264 9.128 9.255 6,089,690 +0.07(+0.79%)
Dec 28, 2012 9.209 9.273 9.182 9.182 3,783,544 -0.09(-0.97%)
Dec 27, 2012 9.327 9.372 9.155 9.273 5,060,137 -0.05(-0.48%)
Dec 26, 2012 9.417 9.490 9.309 9.318 3,877,047 -0.11(-1.15%)
Dec 24, 2012 9.463 9.517 9.372 9.426 2,104,134 -0.03(-0.29%)
Dec 21, 2012 9.435 9.535 9.354 9.453 10,199,168 -0.07(-0.76%)
Dec 20, 2012 9.562 9.562 9.426 9.526 7,928,210 -0.02(-0.19%)
Dec 19, 2012 9.426 9.589 9.390 9.544 7,024,684 +0.05(+0.57%)
Dec 18, 2012 9.363 9.499 9.345 9.490 6,760,199 +0.13(+1.35%)
Dec 17, 2012 9.264 9.426 9.255 9.363 12,212,427 +0.15(+1.67%)
Dec 14, 2012 9.200 9.408 9.155 9.209 10,669,978 +0.05(+0.49%)
Dec 13, 2012 9.065 9.246 9.038 9.164 6,079,550 +0.11(+1.20%)
Dec 12, 2012 9.155 9.191 9.002 9.056 9,811,736 -0.09(-0.99%)
Dec 11, 2012 8.929 9.218 8.902 9.146 10,551,314 +0.25(+2.85%)
Dec 10, 2012 8.812 8.965 8.767 8.893 4,901,531 +0.03(+0.31%)
Dec 07, 2012 8.920 8.938 8.794 8.866 5,526,648 -0.06(-0.71%)
Dec 06, 2012 8.848 8.929 8.830 8.929 6,967,931 +0.08(+0.92%)
Dec 05, 2012 8.676 8.875 8.667 8.848 15,112,117 +0.14(+1.66%)
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.