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 (%)
Feb 26, 2010 11.13 11.40 11.13 11.29 8,899,233 +0.13(+1.21%)
Feb 25, 2010 11.10 11.22 10.95 11.15 7,217,628 -0.01(-0.08%)
Feb 24, 2010 11.15 11.32 11.07 11.16 12,514,493 +0.04(+0.32%)
Feb 23, 2010 11.23 11.32 11.07 11.13 13,365,648 -0.09(-0.80%)
Feb 22, 2010 11.17 11.42 11.17 11.22 11,317,830 +0.06(+0.56%)
Feb 19, 2010 11.11 11.39 11.07 11.15 12,514,766 -0.01(-0.08%)
Feb 18, 2010 11.04 11.21 11.03 11.16 11,082,856 +0.13(+1.22%)
Feb 17, 2010 11.17 11.17 10.83 11.03 8,999,763 -0.14(-1.29%)
Feb 16, 2010 10.86 11.17 10.79 11.17 11,899,246 +0.37(+3.41%)
Feb 12, 2010 10.67 10.80 10.80 10.80 15,424,224 +0.14(+1.35%)
Feb 11, 2010 10.33 10.77 10.33 10.66 16,635,840 +0.31(+2.95%)
Feb 10, 2010 10.42 10.56 10.20 10.36 12,871,608 -0.10(-0.94%)
Feb 09, 2010 10.19 10.63 10.19 10.45 15,152,377 +0.47(+4.67%)
Feb 08, 2010 10.15 10.22 9.961 9.988 8,902,644 -0.14(-1.42%)
Feb 05, 2010 9.907 10.18 9.889 10.13 13,521,453 +0.23(+2.36%)
Feb 04, 2010 10.21 10.35 9.898 9.898 14,056,027 -0.39(-3.84%)
Feb 03, 2010 10.33 10.44 10.22 10.29 9,315,836 -0.07(-0.69%)
Feb 02, 2010 10.43 10.53 10.28 10.36 12,616,469 +0.01(+0.09%)
Feb 01, 2010 10.20 10.45 10.14 10.36 8,560,475 +0.19(+1.85%)
Jan 29, 2010 10.31 10.54 10.14 10.17 12,223,138 -0.11(-1.05%)
Jan 28, 2010 10.28 10.53 10.19 10.27 13,668,734 +0.05(+0.53%)
Jan 27, 2010 10.41 10.41 9.853 10.22 16,062,789 -0.20(-1.89%)
Jan 26, 2010 10.03 10.72 9.961 10.42 13,699,263 +0.26(+2.56%)
Jan 25, 2010 10.44 10.71 10.01 10.16 16,970,828 -0.32(-3.08%)
Jan 22, 2010 10.57 10.74 10.35 10.48 15,944,403 +0.00(+0.00%)
Jan 21, 2010 10.33 10.55 9.979 10.48 26,443,446 +0.31(+3.09%)
Jan 20, 2010 10.09 10.21 9.790 10.17 14,333,315 +0.03(+0.27%)
Jan 19, 2010 10.10 10.32 10.06 10.14 7,469,899 +0.02(+0.18%)
Jan 15, 2010 10.31 10.12 10.12 10.12 7,016,957 -0.16(-1.57%)
Jan 14, 2010 10.32 10.40 10.20 10.28 5,314,099 -0.06(-0.61%)
Jan 13, 2010 10.16 10.45 10.10 10.35 6,462,092 +0.18(+1.77%)
Jan 12, 2010 10.20 10.39 10.10 10.17 6,867,696 -0.12(-1.13%)
Jan 11, 2010 10.19 10.38 10.08 10.28 6,672,008 +0.12(+1.15%)
Jan 08, 2010 10.36 10.45 10.08 10.17 8,798,071 -0.23(-2.24%)
Jan 07, 2010 10.22 10.53 10.11 10.40 11,205,223 +0.15(+1.49%)
Jan 06, 2010 10.55 10.58 10.21 10.25 11,727,602 -0.31(-2.97%)
Jan 05, 2010 10.10 10.58 10.05 10.56 14,882,698 +0.53(+5.28%)
Jan 04, 2010 10.23 10.28 9.952 10.03 10,725,926 -0.22(-2.19%)
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%)
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.