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 )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 30, 2009 7.519 7.635 7.386 7.484 13,788,442 -0.06(-0.83%)
Oct 29, 2009 7.600 7.671 7.528 7.546 9,380,585 -0.02(-0.24%)
Oct 28, 2009 7.760 7.760 7.546 7.564 13,344,971 -0.14(-1.85%)
Oct 27, 2009 7.831 7.920 7.653 7.706 10,150,103 -0.13(-1.70%)
Oct 26, 2009 7.929 8.090 7.796 7.840 11,053,228 -0.04(-0.45%)
Oct 23, 2009 7.920 7.947 7.840 7.876 12,605,628 -0.10(-1.23%)
Oct 22, 2009 7.956 8.098 7.787 7.974 11,148,206 +0.09(+1.13%)
Oct 21, 2009 8.223 8.294 7.876 7.885 13,827,796 -0.37(-4.43%)
Oct 20, 2009 8.161 8.259 8.143 8.250 7,808,823 +0.06(+0.76%)
Oct 19, 2009 8.027 8.223 7.992 8.188 10,905,844 -0.05(-0.65%)
Oct 16, 2009 8.392 8.437 8.170 8.241 12,505,181 -0.20(-2.32%)
Oct 15, 2009 8.882 8.909 8.339 8.437 16,780,600 -0.51(-5.68%)
Oct 14, 2009 8.633 8.998 8.571 8.945 14,024,549 +0.41(+4.80%)
Oct 13, 2009 8.499 8.588 8.330 8.535 5,388,211 +0.04(+0.42%)
Oct 12, 2009 8.531 8.660 8.464 8.499 7,135,948 -0.06(-0.73%)
Oct 09, 2009 8.651 8.669 8.188 8.562 9,107,012 -0.10(-1.13%)
Oct 08, 2009 8.286 8.669 8.232 8.660 13,006,016 +0.46(+5.65%)
Oct 07, 2009 8.250 8.303 8.125 8.196 7,724,267 +0.04(+0.44%)
Oct 06, 2009 8.116 8.277 8.018 8.161 8,773,189 +0.07(+0.88%)
Oct 05, 2009 7.787 8.179 7.591 8.090 12,187,769 -0.11(-1.30%)
Oct 02, 2009 7.849 8.286 7.831 8.196 10,049,247 +0.19(+2.34%)
Oct 01, 2009 8.508 8.508 7.992 8.009 10,517,927 -0.54(-6.35%)
Sep 30, 2009 8.606 8.669 8.410 8.553 7,881,984 -0.05(-0.62%)
Sep 29, 2009 8.731 8.874 8.571 8.606 6,864,827 -0.16(-1.83%)
Sep 28, 2009 8.669 8.784 8.597 8.767 8,014,650 +0.17(+1.97%)
Sep 25, 2009 8.437 8.660 8.428 8.597 8,470,584 +0.14(+1.69%)
Sep 24, 2009 8.651 8.713 8.446 8.455 11,589,930 -0.17(-1.96%)
Sep 23, 2009 8.758 8.802 8.544 8.624 12,830,890 +0.16(+1.89%)
Sep 22, 2009 8.767 8.838 8.446 8.464 8,900,323 -0.24(-2.76%)
Sep 21, 2009 8.562 8.767 8.428 8.704 8,357,028 +0.08(+0.93%)
Sep 18, 2009 8.776 8.784 8.504 8.624 10,179,155 -0.37(-4.16%)
Sep 17, 2009 8.856 9.025 8.482 8.998 13,347,638 +0.14(+1.61%)
Sep 16, 2009 8.776 9.087 8.606 8.856 13,170,655 +0.21(+2.48%)
Sep 15, 2009 8.473 8.784 8.357 8.642 7,199,296 +0.14(+1.68%)
Sep 14, 2009 8.143 8.499 8.063 8.499 6,374,099 +0.18(+2.14%)
Sep 11, 2009 8.303 8.455 8.241 8.321 11,016,897 +0.08(+0.97%)
Sep 10, 2009 7.822 8.241 7.804 8.241 8,856,267 +0.39(+4.99%)
Sep 09, 2009 7.689 7.867 7.582 7.849 7,097,665 +0.14(+1.85%)
Sep 08, 2009 7.742 7.787 7.573 7.706 6,097,683 +0.04(+0.58%)
Sep 04, 2009 7.493 7.671 7.243 7.662 8,205,882 +0.17(+2.26%)
Sep 03, 2009 7.288 7.510 7.172 7.493 11,089,338 +0.25(+3.44%)
Sep 02, 2009 7.074 7.279 7.003 7.243 11,955,397 +0.10(+1.37%)
Sep 01, 2009 7.288 7.421 7.047 7.145 12,020,810 -0.14(-1.86%)
Aug 31, 2009 7.541 7.586 7.274 7.281 9,421,032 -0.30(-3.91%)
Aug 28, 2009 7.550 7.666 7.497 7.577 7,011,841 +0.05(+0.71%)
Aug 27, 2009 7.702 7.711 7.390 7.524 7,642,873 -0.13(-1.74%)
Aug 26, 2009 7.720 7.817 7.613 7.657 8,558,170 -0.07(-0.92%)
Aug 25, 2009 7.577 7.800 7.577 7.728 11,054,619 +0.19(+2.48%)
Aug 24, 2009 7.809 7.907 7.533 7.541 13,896,971 -0.19(-2.42%)
Aug 21, 2009 7.613 7.853 7.613 7.728 17,349,882 +0.17(+2.24%)
Aug 20, 2009 7.524 7.622 7.497 7.559 9,050,909 +0.03(+0.35%)
Aug 19, 2009 7.586 7.666 7.408 7.533 14,787,499 -0.32(-4.08%)
Aug 18, 2009 7.782 7.915 7.737 7.853 15,237,014 +0.07(+0.91%)
Aug 17, 2009 7.969 7.969 7.702 7.782 12,177,749 -0.30(-3.74%)
Aug 14, 2009 8.102 8.111 7.853 8.085 15,975,936 -0.14(-1.73%)
Aug 13, 2009 8.022 8.245 7.898 8.227 8,784,228 +0.20(+2.55%)
Aug 12, 2009 7.942 8.138 7.898 8.022 7,852,364 +0.09(+1.12%)
Aug 11, 2009 7.933 8.049 7.800 7.933 8,501,463 +0.04(+0.45%)
Aug 10, 2009 8.093 8.120 7.862 7.898 8,022,645 -0.21(-2.63%)
Aug 07, 2009 8.218 8.316 8.058 8.111 10,034,786 -0.04(-0.44%)
Aug 06, 2009 8.049 8.183 7.809 8.147 11,477,773 +0.11(+1.33%)
Aug 05, 2009 7.711 8.085 7.630 8.040 12,007,077 +0.34(+4.39%)
Aug 04, 2009 7.426 7.791 7.390 7.702 14,163,255 +0.27(+3.60%)
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.