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 )

27.03 -0.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 10.21 10.26 10.26 10.26 6,469,459 +0.04(+0.44%)
Dec 30, 2009 10.22 10.23 10.10 10.21 4,692,021 -0.04(-0.44%)
Dec 29, 2009 10.32 10.33 10.17 10.26 4,869,416 -0.02(-0.17%)
Dec 28, 2009 10.17 10.41 10.12 10.27 5,336,868 -0.09(-0.87%)
Dec 24, 2009 10.43 10.51 10.25 10.36 2,590,435 -0.05(-0.52%)
Dec 23, 2009 10.31 10.46 10.16 10.42 6,876,476 +0.14(+1.40%)
Dec 22, 2009 10.17 10.57 10.17 10.27 10,162,920 +0.13(+1.24%)
Dec 21, 2009 10.08 10.22 10.04 10.15 9,613,358 +0.06(+0.62%)
Dec 18, 2009 10.13 10.17 9.862 10.09 12,433,942 -0.04(-0.44%)
Dec 17, 2009 9.943 10.22 9.916 10.13 17,249,248 +0.31(+3.20%)
Dec 16, 2009 9.656 10.08 9.656 9.817 11,080,188 +0.17(+1.77%)
Dec 15, 2009 9.700 9.835 9.584 9.647 9,497,527 -0.14(-1.47%)
Dec 14, 2009 9.665 9.808 9.611 9.790 12,417,565 +0.01(+0.09%)
Dec 11, 2009 9.207 9.844 9.198 9.781 16,111,392 +0.61(+6.65%)
Dec 10, 2009 9.198 9.332 9.153 9.171 9,726,389 -0.01(-0.10%)
Dec 09, 2009 9.045 9.189 8.920 9.180 10,528,599 +0.12(+1.29%)
Dec 08, 2009 9.099 9.252 8.938 9.063 10,967,811 +0.00(+0.00%)
Dec 07, 2009 8.974 9.090 8.902 9.063 11,889,467 -0.12(-1.27%)
Dec 04, 2009 8.624 9.216 8.624 9.180 36,794,684 +0.65(+7.57%)
Dec 03, 2009 8.516 8.583 8.345 8.534 9,583,811 +0.09(+1.06%)
Dec 02, 2009 8.408 8.525 8.301 8.444 12,217,700 +0.05(+0.64%)
Dec 01, 2009 8.309 8.426 8.166 8.390 12,499,107 +0.13(+1.63%)
Nov 30, 2009 8.166 8.309 7.986 8.256 12,448,214 +0.19(+2.34%)
Nov 27, 2009 7.924 8.139 7.861 8.067 4,105,569 -0.10(-1.21%)
Nov 25, 2009 8.094 8.238 7.995 8.166 6,169,473 +0.14(+1.79%)
Nov 24, 2009 8.166 8.211 7.915 8.022 7,067,842 -0.18(-2.19%)
Nov 23, 2009 8.166 8.274 8.166 8.202 6,759,908 +0.13(+1.56%)
Nov 20, 2009 7.960 8.166 7.933 8.076 6,184,752 +0.08(+1.01%)
Nov 19, 2009 8.094 8.112 7.906 7.995 4,862,061 -0.14(-1.76%)
Nov 18, 2009 8.238 8.309 8.094 8.139 6,461,085 -0.08(-0.98%)
Nov 17, 2009 8.363 8.381 8.220 8.220 7,765,582 -0.15(-1.82%)
Nov 16, 2009 8.283 8.570 8.274 8.372 10,467,798 +0.15(+1.86%)
Nov 13, 2009 8.278 8.435 8.193 8.220 10,214,078 +0.10(+1.22%)
Nov 12, 2009 8.444 8.444 8.112 8.121 13,304,276 -0.34(-4.03%)
Nov 11, 2009 8.058 8.525 8.058 8.462 17,353,752 +0.43(+5.36%)
Nov 10, 2009 8.085 8.112 7.852 8.031 7,302,405 -0.10(-1.21%)
Nov 09, 2009 7.879 8.148 7.807 8.130 10,905,487 +0.37(+4.74%)
Nov 06, 2009 7.511 7.789 7.444 7.762 15,537,189 +0.31(+4.22%)
Nov 05, 2009 7.412 7.583 7.394 7.448 9,373,999 +0.09(+1.22%)
Nov 04, 2009 7.457 7.592 7.313 7.358 9,267,453 -0.07(-0.97%)
Nov 03, 2009 7.349 7.560 7.269 7.430 7,979,472 -0.01(-0.12%)
Nov 02, 2009 7.574 7.619 7.331 7.439 12,559,051 -0.10(-1.31%)
Oct 30, 2009 7.574 7.690 7.439 7.538 13,689,508 -0.06(-0.83%)
Oct 29, 2009 7.654 7.726 7.583 7.601 9,313,278 -0.02(-0.24%)
Oct 28, 2009 7.816 7.816 7.601 7.619 13,249,220 -0.14(-1.85%)
Oct 27, 2009 7.888 7.977 7.708 7.762 10,077,275 -0.13(-1.70%)
Oct 26, 2009 7.986 8.148 7.852 7.897 10,973,920 -0.04(-0.45%)
Oct 23, 2009 7.977 8.004 7.897 7.933 12,515,181 -0.10(-1.23%)
Oct 22, 2009 8.013 8.157 7.843 8.031 11,068,216 +0.09(+1.13%)
Oct 21, 2009 8.283 8.354 7.933 7.942 13,728,580 -0.37(-4.43%)
Oct 20, 2009 8.220 8.318 8.202 8.309 7,752,793 +0.06(+0.76%)
Oct 19, 2009 8.085 8.283 8.049 8.247 10,827,593 -0.05(-0.65%)
Oct 16, 2009 8.453 8.498 8.229 8.301 12,415,455 -0.20(-2.32%)
Oct 15, 2009 8.947 8.974 8.399 8.498 16,660,197 -0.51(-5.68%)
Oct 14, 2009 8.695 9.063 8.633 9.009 13,923,922 +0.41(+4.80%)
Oct 13, 2009 8.561 8.650 8.390 8.597 5,349,550 +0.04(+0.42%)
Oct 12, 2009 8.592 8.722 8.525 8.561 7,084,747 -0.06(-0.73%)
Oct 09, 2009 8.713 8.731 8.247 8.624 9,041,669 -0.10(-1.13%)
Oct 08, 2009 8.345 8.731 8.292 8.722 12,912,696 +0.47(+5.65%)
Oct 07, 2009 8.309 8.363 8.184 8.256 7,668,844 +0.04(+0.44%)
Oct 06, 2009 8.175 8.336 8.076 8.220 8,710,240 +0.07(+0.88%)
Oct 05, 2009 7.843 8.238 7.645 8.148 12,100,321 -0.11(-1.30%)
Oct 02, 2009 7.906 8.345 7.888 8.256 9,977,143 +0.19(+2.34%)
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.