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 )

26.94 -0.32 (-1.17%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 6.057 6.228 6.048 6.102 8,106,338 +0.06(+1.04%)
Jun 30, 2009 5.985 6.048 5.806 6.039 9,508,095 +0.05(+0.90%)
Jun 29, 2009 5.923 6.039 5.833 5.985 4,640,797 +0.10(+1.68%)
Jun 26, 2009 5.923 6.003 5.761 5.887 10,669,016 -0.05(-0.91%)
Jun 25, 2009 5.824 5.940 5.806 5.940 7,423,229 +0.28(+4.91%)
Jun 24, 2009 5.662 5.743 5.582 5.662 9,258,402 +0.05(+0.96%)
Jun 23, 2009 5.698 5.734 5.510 5.608 10,819,756 -0.10(-1.73%)
Jun 22, 2009 5.878 5.905 5.698 5.707 6,420,153 -0.25(-4.22%)
Jun 19, 2009 6.003 6.021 5.878 5.958 7,738,491 +0.00(+0.00%)
Jun 18, 2009 5.994 6.012 5.815 5.958 9,963,773 +0.02(+0.30%)
Jun 17, 2009 5.797 6.030 5.734 5.940 12,799,120 +0.17(+2.95%)
Jun 16, 2009 5.833 5.940 5.743 5.770 6,615,894 -0.04(-0.77%)
Jun 15, 2009 5.887 5.887 5.743 5.815 8,840,200 -0.12(-1.97%)
Jun 12, 2009 5.949 6.039 5.860 5.932 9,982,545 -0.03(-0.45%)
Jun 11, 2009 5.967 6.111 5.878 5.958 9,897,512 -0.01(-0.15%)
Jun 10, 2009 6.111 6.147 5.896 5.967 8,777,887 -0.14(-2.35%)
Jun 09, 2009 6.129 6.201 6.012 6.111 7,606,092 -0.01(-0.15%)
Jun 08, 2009 6.147 6.174 6.084 6.120 5,709,510 -0.06(-1.02%)
Jun 05, 2009 6.273 6.290 6.093 6.183 11,507,876 +0.03(+0.44%)
Jun 04, 2009 6.281 6.290 6.111 6.156 9,913,693 -0.10(-1.58%)
Jun 03, 2009 6.273 6.335 6.156 6.255 9,114,218 -0.06(-0.99%)
Jun 02, 2009 6.192 6.479 6.174 6.317 14,036,277 +0.14(+2.33%)
Jun 01, 2009 6.129 6.264 6.021 6.174 14,868,647 +0.13(+2.08%)
May 29, 2009 6.012 6.048 5.905 6.048 8,077,385 +0.06(+1.05%)
May 28, 2009 6.057 6.057 5.905 5.985 9,100,325 +0.06(+1.06%)
May 27, 2009 6.201 6.228 5.923 5.923 8,749,288 -0.28(-4.49%)
May 26, 2009 6.057 6.201 5.940 6.201 7,168,112 +0.19(+3.13%)
May 22, 2009 6.084 6.120 5.940 6.012 5,842,200 -0.05(-0.89%)
May 21, 2009 6.246 6.246 6.012 6.066 9,993,015 -0.15(-2.45%)
May 20, 2009 6.407 6.506 6.201 6.219 8,181,752 -0.13(-2.12%)
May 19, 2009 6.443 6.506 6.290 6.353 8,554,901 -0.04(-0.56%)
May 18, 2009 6.228 6.398 6.192 6.389 6,049,231 +0.21(+3.34%)
May 15, 2009 6.273 6.335 6.120 6.183 8,317,368 -0.05(-0.86%)
May 14, 2009 6.201 6.425 6.102 6.237 9,288,426 +0.04(+0.72%)
May 13, 2009 6.335 6.344 6.111 6.192 7,184,042 -0.21(-3.23%)
May 12, 2009 6.443 6.515 6.281 6.398 7,753,430 -0.03(-0.42%)
May 11, 2009 6.506 6.551 6.371 6.425 7,878,403 -0.18(-2.72%)
May 08, 2009 6.631 6.631 6.389 6.605 12,387,523 +0.15(+2.36%)
May 07, 2009 6.784 6.838 6.398 6.452 8,658,501 -0.30(-4.39%)
May 06, 2009 6.775 6.910 6.551 6.748 7,677,872 +0.06(+0.94%)
May 05, 2009 6.587 6.793 6.551 6.685 11,378,529 +0.06(+0.95%)
May 04, 2009 6.596 6.622 6.542 6.622 9,528,410 +0.29(+4.53%)
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.