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 (%)
Jan 30, 2009 6.479 6.685 6.255 6.308 0 -0.20(-3.03%)
Jan 29, 2009 6.874 6.995 6.461 6.506 14,042,340 -0.37(-5.35%)
Jan 28, 2009 6.910 6.919 6.676 6.874 16,389,326 +0.30(+4.50%)
Jan 27, 2009 7.125 7.179 6.416 6.578 21,540,840 -0.49(-6.98%)
Jan 26, 2009 7.313 7.313 6.981 7.071 14,810,091 -0.11(-1.50%)
Jan 23, 2009 8.283 8.283 6.981 7.179 33,149,620 -1.62(-18.45%)
Jan 22, 2009 7.951 8.929 7.699 8.803 28,773,464 +1.28(+17.06%)
Jan 21, 2009 7.412 7.556 7.017 7.520 18,170,154 +0.22(+2.95%)
Jan 20, 2009 7.753 7.897 7.278 7.304 12,326,653 -0.42(-5.46%)
Jan 16, 2009 7.511 7.843 7.421 7.726 0 +0.30(+3.99%)
Jan 15, 2009 7.170 7.619 6.972 7.430 15,407,734 +0.26(+3.63%)
Jan 14, 2009 7.421 7.493 7.062 7.170 13,401,063 -0.31(-4.20%)
Jan 13, 2009 7.717 7.870 7.466 7.484 13,063,557 -0.25(-3.25%)
Jan 12, 2009 7.672 7.798 7.610 7.735 11,639,344 +0.05(+0.70%)
Jan 09, 2009 8.022 8.022 7.636 7.681 8,438,715 -0.39(-4.78%)
Jan 08, 2009 8.004 8.101 7.807 8.067 8,952,131 +0.04(+0.56%)
Jan 07, 2009 8.112 8.265 7.897 8.022 10,286,354 -0.18(-2.19%)
Jan 06, 2009 7.852 8.256 7.798 8.202 11,994,200 +0.41(+5.30%)
Jan 05, 2009 7.995 7.995 7.628 7.789 9,092,098 -0.26(-3.23%)
Jan 02, 2009 7.726 8.103 7.628 8.049 0 +0.31(+4.06%)
Jan 01, 2009 7.565 7.780 7.448 7.735 0 +0.00(+0.00%)
Dec 31, 2008 7.565 7.780 7.448 7.735 7,566,809 +0.22(+2.86%)
Dec 30, 2008 7.251 7.520 7.179 7.520 7,310,391 +0.30(+4.10%)
Dec 29, 2008 7.188 7.242 6.963 7.224 8,364,825 -0.03(-0.37%)
Dec 26, 2008 7.278 7.358 7.080 7.251 4,224,330 -0.02(-0.25%)
Dec 24, 2008 7.008 7.331 7.008 7.269 5,530,302 +0.28(+3.98%)
Dec 23, 2008 7.197 7.215 6.874 6.990 8,984,769 -0.07(-1.02%)
Dec 22, 2008 7.385 7.493 6.596 7.062 10,690,476 -0.29(-3.91%)
Dec 19, 2008 7.654 7.654 7.161 7.349 13,022,963 +0.02(+0.24%)
Dec 18, 2008 7.430 7.538 7.242 7.331 12,611,305 -0.09(-1.21%)
Dec 17, 2008 7.152 7.529 7.089 7.421 11,738,574 +0.24(+3.37%)
Dec 16, 2008 6.892 7.215 6.874 7.179 15,878,615 +0.36(+5.26%)
Dec 15, 2008 6.784 6.856 6.524 6.820 14,234,145 +0.27(+4.11%)
Dec 12, 2008 6.470 6.631 6.326 6.551 14,685,850 +0.02(+0.27%)
Dec 11, 2008 7.134 7.134 6.398 6.533 17,894,426 -0.54(-7.61%)
Dec 10, 2008 7.502 7.574 6.963 7.071 16,320,084 -0.35(-4.72%)
Dec 09, 2008 7.942 7.995 7.394 7.421 14,589,511 -0.57(-7.18%)
Dec 08, 2008 8.166 8.166 7.771 7.995 9,974,668 +0.07(+0.91%)
Dec 05, 2008 7.619 7.933 7.179 7.924 9,993,398 +0.36(+4.74%)
Dec 04, 2008 7.367 7.859 7.304 7.565 10,596,539 +0.12(+1.57%)
Dec 03, 2008 7.260 7.538 7.062 7.448 11,666,833 -0.03(-0.36%)
Dec 02, 2008 7.233 7.493 7.008 7.475 11,718,304 +0.36(+5.04%)
Dec 01, 2008 7.628 7.663 7.098 7.116 11,386,683 -0.65(-8.32%)
Nov 28, 2008 7.717 8.004 7.493 7.762 5,525,965 +0.20(+2.61%)
Nov 26, 2008 7.645 7.708 7.367 7.565 10,700,940 -0.06(-0.82%)
Nov 25, 2008 7.574 8.121 7.466 7.628 16,720,441 +0.16(+2.16%)
Nov 24, 2008 7.466 7.654 6.937 7.466 17,819,386 +0.32(+4.52%)
Nov 21, 2008 7.152 7.439 6.892 7.143 26,788,050 +0.18(+2.58%)
Nov 20, 2008 7.780 8.013 6.928 6.963 24,526,386 -0.82(-10.50%)
Nov 19, 2008 8.803 8.920 7.753 7.780 16,650,048 -1.03(-11.71%)
Nov 18, 2008 8.875 9.000 8.570 8.812 10,521,828 -0.07(-0.81%)
Nov 17, 2008 9.108 9.234 8.749 8.884 9,744,211 -0.23(-2.56%)
Nov 14, 2008 9.288 9.530 8.947 9.117 0 -0.29(-3.05%)
Nov 13, 2008 9.198 9.593 8.758 9.404 18,900,980 +0.46(+5.12%)
Nov 12, 2008 9.611 9.727 8.588 8.947 15,650,978 -0.80(-8.20%)
Nov 11, 2008 9.952 9.970 9.548 9.745 8,058,053 -0.22(-2.16%)
Nov 10, 2008 10.27 10.36 9.817 9.961 5,250,179 -0.17(-1.68%)
Nov 07, 2008 10.03 10.26 9.835 10.13 7,939,237 +0.18(+1.80%)
Nov 06, 2008 10.45 10.63 9.916 9.952 10,788,679 -0.57(-5.38%)
Nov 05, 2008 10.67 10.89 10.50 10.52 8,517,822 -0.30(-2.74%)
Nov 04, 2008 10.76 10.81 10.18 10.81 13,724,955 +0.22(+2.12%)
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.