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 )

37.49 -0.32 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.02 47.42 46.76 47.28 6,079,595 +0.04(+0.08%)
Oct 28, 2021 46.53 47.42 46.44 47.24 6,011,182 +0.67(+1.44%)
Oct 27, 2021 47.60 47.67 46.51 46.57 6,388,299 -1.02(-2.14%)
Oct 26, 2021 48.00 47.59 7,285,358 +0.11(+0.23%)
Oct 25, 2021 47.49 47.88 47.21 47.48 5,915,326 -0.15(-0.31%)
Oct 22, 2021 48.15 48.46 47.41 47.63 7,623,169 -1.03(-2.12%)
Oct 21, 2021 49.30 49.41 48.42 48.66 10,781,922 -0.81(-1.64%)
Oct 20, 2021 49.06 49.97 48.86 49.47 6,993,549 +0.09(+0.18%)
Oct 19, 2021 49.59 49.83 49.21 49.38 6,542,691 -0.39(-0.78%)
Oct 18, 2021 50.01 50.66 49.65 49.77 6,130,889 -0.59(-1.17%)
Oct 15, 2021 52.24 52.49 50.30 50.36 7,597,992 -1.15(-2.23%)
Oct 14, 2021 51.65 52.09 51.40 51.51 6,091,734 +0.26(+0.51%)
Oct 13, 2021 51.87 51.89 50.66 51.25 8,532,378 -0.93(-1.78%)
Oct 12, 2021 51.73 52.46 51.37 52.18 8,396,059 +0.51(+0.99%)
Oct 11, 2021 51.99 53.33 51.60 51.67 15,619,143 -2.25(-4.17%)
Oct 08, 2021 54.29 54.37 53.52 53.92 3,220,088 -0.12(-0.22%)
Oct 07, 2021 54.89 54.98 54.01 54.04 5,064,091 -0.41(-0.75%)
Oct 06, 2021 53.57 54.50 52.92 54.45 6,350,857 -0.02(-0.04%)
Oct 05, 2021 54.94 55.48 54.38 54.47 5,504,113 -0.59(-1.07%)
Oct 04, 2021 55.72 56.33 54.80 55.06 11,897,103 +0.71(+1.31%)
Oct 01, 2021 53.77 54.71 52.71 54.35 12,554,008 +2.92(+5.68%)
Sep 30, 2021 52.20 52.54 50.88 51.43 6,404,713 -1.11(-2.11%)
Sep 29, 2021 53.20 53.35 52.44 52.54 4,848,444 -0.51(-0.96%)
Sep 28, 2021 52.91 53.62 52.57 53.05 6,898,423 +0.09(+0.17%)
Sep 27, 2021 53.50 54.40 52.84 52.96 8,379,369 +0.11(+0.21%)
Sep 24, 2021 52.40 53.20 52.23 52.85 7,082,192 +0.53(+1.01%)
Sep 23, 2021 51.23 52.79 51.07 52.32 10,275,043 +1.67(+3.30%)
Sep 22, 2021 49.37 51.23 49.37 50.65 9,760,720 +1.50(+3.05%)
Sep 21, 2021 49.80 50.31 48.81 49.15 7,809,209 -0.43(-0.87%)
Sep 20, 2021 48.83 49.64 47.92 49.58 7,769,126 +0.50(+1.02%)
Sep 17, 2021 49.39 49.83 48.57 49.08 7,290,694 -0.04(-0.08%)
Sep 16, 2021 48.88 49.52 48.60 49.12 5,700,099 +0.66(+1.36%)
Sep 15, 2021 48.10 48.49 47.34 48.46 4,799,670 +0.43(+0.90%)
Sep 14, 2021 48.53 48.96 47.73 48.03 4,826,375 -0.70(-1.44%)
Sep 13, 2021 48.53 49.06 47.49 48.73 5,510,925 +0.83(+1.73%)
Sep 10, 2021 49.38 49.42 47.87 47.90 6,588,950 -1.33(-2.70%)
Sep 09, 2021 47.91 50.19 47.82 49.23 7,097,962 +1.11(+2.31%)
Sep 08, 2021 48.76 49.38 48.09 48.12 4,900,226 -0.41(-0.84%)
Sep 07, 2021 48.36 48.74 47.98 48.53 6,468,005 -0.33(-0.68%)
Sep 03, 2021 49.34 49.82 48.66 48.86 5,203,839 -0.74(-1.49%)
Sep 02, 2021 49.56 50.16 49.07 49.60 4,967,931 +0.05(+0.10%)
Sep 01, 2021 50.00 50.11 49.42 49.55 4,507,877 -0.23(-0.46%)
Aug 31, 2021 49.02 50.02 48.89 49.78 6,429,813 +0.61(+1.24%)
Aug 30, 2021 51.03 51.12 49.11 49.17 6,214,115 -1.71(-3.36%)
Aug 27, 2021 50.31 51.34 50.31 50.88 5,940,886 +0.61(+1.21%)
Aug 26, 2021 50.93 51.30 49.83 50.27 5,778,374 -0.98(-1.91%)
Aug 25, 2021 50.84 52.02 50.33 51.25 8,037,262 +0.44(+0.87%)
Aug 24, 2021 49.50 51.10 49.50 50.81 8,701,327 +2.10(+4.31%)
Aug 23, 2021 48.13 48.95 48.03 48.71 9,342,473 +1.35(+2.85%)
Aug 20, 2021 47.30 47.90 47.29 47.36 5,195,275 -0.10(-0.21%)
Aug 19, 2021 48.18 48.38 46.95 47.46 7,760,560 -0.98(-2.02%)
Aug 18, 2021 48.56 49.47 48.33 48.44 6,604,347 -0.29(-0.60%)
Aug 17, 2021 49.35 49.41 48.14 48.73 7,225,222 -1.38(-2.75%)
Aug 16, 2021 50.00 50.45 49.47 50.11 5,785,905 -0.30(-0.60%)
Aug 13, 2021 50.90 51.05 50.29 50.41 4,979,719 -0.58(-1.14%)
Aug 12, 2021 51.42 51.57 50.57 50.99 5,743,550 -0.85(-1.64%)
Aug 11, 2021 49.86 51.97 49.77 51.84 8,713,146 +0.73(+1.43%)
Aug 10, 2021 49.80 51.63 49.61 51.11 5,494,848 +1.40(+2.82%)
Aug 09, 2021 50.10 50.13 48.93 49.71 5,649,189 -1.01(-1.99%)
Aug 06, 2021 51.14 51.17 50.06 50.72 5,065,956 +0.27(+0.54%)
Aug 05, 2021 49.10 50.76 49.05 50.45 6,920,664 +1.55(+3.17%)
Aug 04, 2021 49.81 50.19 48.50 48.90 11,488,907 -1.75(-3.46%)
Aug 03, 2021 49.84 50.66 49.11 50.65 6,204,155 +0.91(+1.83%)
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.