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 (%)
Aug 31, 2012 8.143 8.216 8.053 8.071 5,234,762 -0.02(-0.22%)
Aug 30, 2012 7.990 8.162 7.972 8.089 4,583,769 +0.06(+0.79%)
Aug 29, 2012 8.098 8.116 7.954 8.026 5,400,115 -0.16(-1.98%)
Aug 27, 2012 8.315 8.342 8.180 8.189 5,926,469 -0.13(-1.52%)
Aug 24, 2012 8.360 8.414 8.306 8.315 6,598,457 -0.08(-0.97%)
Aug 23, 2012 8.423 8.469 8.378 8.396 9,772,715 -0.02(-0.21%)
Aug 22, 2012 8.523 8.541 8.387 8.414 9,144,859 -0.13(-1.48%)
Aug 21, 2012 8.505 8.599 8.496 8.541 15,395,606 +0.02(+0.21%)
Aug 20, 2012 8.216 8.568 8.198 8.523 16,041,116 +0.28(+3.40%)
Aug 17, 2012 8.225 8.261 8.180 8.243 6,367,443 +0.05(+0.66%)
Aug 16, 2012 8.153 8.207 8.125 8.189 7,822,928 +0.05(+0.55%)
Aug 15, 2012 8.089 8.162 8.080 8.143 5,687,178 +0.01(+0.11%)
Aug 14, 2012 8.143 8.225 8.044 8.134 10,711,608 -0.09(-1.10%)
Aug 13, 2012 8.144 8.225 8.089 8.225 7,372,138 +0.05(+0.55%)
Aug 10, 2012 8.117 8.180 8.044 8.180 4,630,756 +0.03(+0.33%)
Aug 09, 2012 8.180 8.243 8.135 8.153 7,204,632 -0.05(-0.66%)
Aug 08, 2012 8.135 8.306 8.071 8.207 6,774,860 +0.01(+0.11%)
Aug 07, 2012 8.378 8.432 8.171 8.198 12,386,541 -0.15(-1.84%)
Aug 06, 2012 8.252 8.369 8.252 8.351 5,916,664 +0.12(+1.42%)
Aug 03, 2012 8.135 8.369 8.098 8.234 8,378,902 +0.17(+2.13%)
Aug 02, 2012 8.171 8.243 8.017 8.062 12,581,423 -0.22(-2.61%)
Aug 01, 2012 8.288 8.324 8.162 8.279 11,809,160 -0.01(-0.11%)
Jul 31, 2012 8.216 8.342 8.180 8.288 9,487,225 +0.04(+0.44%)
Jul 30, 2012 7.999 8.315 7.981 8.252 15,715,724 +0.23(+2.81%)
Jul 27, 2012 7.855 8.044 7.837 8.026 10,510,287 +0.20(+2.53%)
Jul 26, 2012 7.747 7.837 7.675 7.828 9,053,107 +0.19(+2.48%)
Jul 25, 2012 7.783 7.864 7.621 7.639 9,701,917 -0.17(-2.19%)
Jul 24, 2012 7.891 7.918 7.639 7.810 12,062,280 -0.05(-0.57%)
Jul 23, 2012 7.864 7.905 7.765 7.855 8,988,660 -0.14(-1.69%)
Jul 20, 2012 8.279 8.342 7.954 7.990 13,923,263 -0.26(-3.17%)
Jul 19, 2012 8.838 8.856 8.189 8.252 17,416,424 -0.24(-2.87%)
Jul 18, 2012 8.432 8.631 8.432 8.495 10,352,522 +0.03(+0.32%)
Jul 17, 2012 8.531 8.567 8.441 8.468 10,206,441 -0.03(-0.32%)
Jul 16, 2012 8.549 8.594 8.441 8.495 9,553,984 -0.02(-0.21%)
Jul 13, 2012 8.450 8.585 8.432 8.513 8,309,133 +0.12(+1.40%)
Jul 12, 2012 8.531 8.594 8.396 8.396 9,840,873 -0.23(-2.62%)
Jul 11, 2012 8.703 8.712 8.604 8.622 9,526,154 -0.06(-0.73%)
Jul 10, 2012 8.504 8.811 8.504 8.685 19,321,620 +0.35(+4.22%)
Jul 09, 2012 8.324 8.414 8.243 8.333 7,523,422 -0.03(-0.32%)
Jul 06, 2012 8.171 8.378 8.171 8.360 6,090,295 +0.11(+1.31%)
Jul 05, 2012 8.333 8.360 8.171 8.252 7,868,936 -0.12(-1.40%)
Jul 03, 2012 8.360 8.387 8.270 8.369 5,544,653 -0.03(-0.32%)
Jul 02, 2012 8.387 8.432 8.180 8.396 13,053,179 +0.08(+0.98%)
Jun 29, 2012 8.423 8.495 8.279 8.315 14,640,043 +0.01(+0.11%)
Jun 28, 2012 8.243 8.306 8.053 8.306 8,123,521 +0.06(+0.77%)
Jun 27, 2012 8.062 8.297 7.995 8.243 11,661,504 +0.24(+3.04%)
Jun 26, 2012 7.936 8.062 7.855 7.999 13,725,680 +0.10(+1.26%)
Jun 25, 2012 8.207 8.252 7.900 7.900 12,330,826 -0.41(-4.89%)
Jun 22, 2012 8.378 8.450 8.279 8.306 12,268,837 +0.00(+0.00%)
Jun 21, 2012 8.414 8.441 8.261 8.306 13,549,733 -0.09(-1.07%)
Jun 20, 2012 8.342 8.423 8.225 8.396 11,866,589 +0.07(+0.87%)
Jun 19, 2012 8.171 8.333 8.117 8.324 7,296,044 +0.18(+2.21%)
Jun 18, 2012 8.044 8.171 7.936 8.144 9,582,584 +0.09(+1.12%)
Jun 15, 2012 8.342 8.351 7.990 8.053 17,856,896 -0.24(-2.93%)
Jun 14, 2012 8.297 8.477 8.243 8.297 13,300,133 +0.01(+0.11%)
Jun 13, 2012 8.098 8.342 8.080 8.288 10,278,420 +0.18(+2.22%)
Jun 12, 2012 8.198 8.252 8.089 8.107 10,818,680 +0.01(+0.11%)
Jun 11, 2012 8.216 8.243 8.071 8.098 8,645,942 -0.07(-0.88%)
Jun 08, 2012 7.972 8.198 7.972 8.171 11,110,406 +0.18(+2.26%)
Jun 07, 2012 8.035 8.252 7.981 7.990 10,581,189 +0.05(+0.68%)
Jun 06, 2012 7.891 8.062 7.882 7.936 11,090,469 +0.13(+1.62%)
Jun 05, 2012 7.756 7.855 7.738 7.810 9,743,712 +0.05(+0.70%)
Jun 04, 2012 7.981 8.071 7.756 7.756 14,894,410 -0.31(-3.80%)
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.