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 )

29.45 +0.18 (+0.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.77 37.68 36.45 37.29 8,749,773 +0.81(+2.22%)
Oct 28, 2016 36.58 37.09 36.27 36.48 11,085,178 -0.06(-0.15%)
Oct 27, 2016 35.85 36.85 35.06 36.54 23,631,236 +0.78(+2.19%)
Oct 26, 2016 37.04 34.37 35.75 47,066,296 -3.31(-8.46%)
Oct 25, 2016 39.24 39.78 38.84 39.06 11,922,821 -0.35(-0.90%)
Oct 24, 2016 39.59 39.97 39.29 39.41 5,704,556 -0.09(-0.24%)
Oct 21, 2016 39.02 39.53 38.87 39.51 5,851,659 +0.13(+0.33%)
Oct 20, 2016 39.24 39.54 38.88 39.38 8,391,694 +0.04(+0.09%)
Oct 19, 2016 38.86 39.48 38.70 39.34 6,803,826 +0.53(+1.37%)
Oct 18, 2016 38.70 39.09 38.35 38.81 9,403,763 +0.41(+1.07%)
Oct 17, 2016 38.55 39.29 38.32 38.40 5,917,752 -0.07(-0.19%)
Oct 14, 2016 38.73 39.49 38.28 38.47 7,836,956 -0.06(-0.15%)
Oct 13, 2016 36.95 38.75 36.43 38.53 11,928,195 +1.28(+3.42%)
Oct 12, 2016 37.38 37.60 36.99 37.25 7,125,957 +0.20(+0.55%)
Oct 11, 2016 37.27 37.55 36.79 37.05 9,801,698 +0.02(+0.05%)
Oct 10, 2016 35.85 37.20 35.81 37.03 8,393,342 +1.21(+3.38%)
Oct 07, 2016 36.44 36.50 35.55 35.82 7,446,094 -0.65(-1.79%)
Oct 06, 2016 36.36 36.61 36.02 36.47 5,173,288 +0.07(+0.18%)
Oct 05, 2016 36.33 36.70 36.15 36.41 4,534,172 -0.06(-0.15%)
Oct 04, 2016 37.54 37.70 36.40 36.46 11,472,934 -0.54(-1.46%)
Oct 03, 2016 36.17 37.01 36.03 37.00 9,282,383 +0.79(+2.19%)
Sep 30, 2016 35.63 36.48 35.41 36.21 9,932,524 +0.69(+1.94%)
Sep 29, 2016 35.40 35.88 35.33 35.52 5,943,750 +0.07(+0.21%)
Sep 28, 2016 35.87 36.27 35.33 35.45 7,614,468 -0.44(-1.22%)
Sep 27, 2016 34.25 35.91 34.25 35.88 10,623,155 +1.55(+4.53%)
Sep 26, 2016 34.42 34.60 34.09 34.33 6,142,005 -0.34(-0.99%)
Sep 23, 2016 34.68 34.81 34.23 34.67 4,970,791 -0.08(-0.24%)
Sep 22, 2016 34.53 35.07 34.38 34.76 7,043,760 +0.39(+1.14%)
Sep 21, 2016 34.26 34.50 33.81 34.37 5,339,055 +0.08(+0.24%)
Sep 20, 2016 34.25 34.64 34.11 34.28 3,557,192 +0.11(+0.33%)
Sep 19, 2016 34.18 34.62 34.07 34.17 5,794,553 +0.10(+0.30%)
Sep 16, 2016 34.36 34.36 33.99 34.07 6,732,411 -0.37(-1.08%)
Sep 15, 2016 34.27 34.56 33.94 34.44 4,810,179 +0.14(+0.41%)
Sep 14, 2016 34.58 34.83 34.12 34.30 5,447,155 -0.28(-0.81%)
Sep 13, 2016 35.13 35.46 34.46 34.58 7,248,612 -0.63(-1.80%)
Sep 12, 2016 34.39 35.32 34.11 35.21 5,577,270 +0.45(+1.29%)
Sep 09, 2016 36.01 36.02 34.62 34.77 9,680,471 -1.32(-3.66%)
Sep 08, 2016 35.88 36.37 35.78 36.09 7,897,759 +0.07(+0.21%)
Sep 07, 2016 34.75 36.16 34.73 36.01 12,488,068 +1.61(+4.68%)
Sep 06, 2016 34.35 34.52 34.04 34.40 6,855,749 +0.06(+0.16%)
Sep 02, 2016 34.05 34.35 34.35 34.35 4,785,844 +0.28(+0.82%)
Sep 01, 2016 34.34 34.68 33.90 34.07 5,135,308 -0.27(-0.79%)
Aug 31, 2016 34.64 35.01 33.89 34.34 8,751,352 -0.28(-0.81%)
Aug 30, 2016 33.94 34.77 33.86 34.62 6,451,968 +0.68(+2.00%)
Aug 29, 2016 33.90 34.02 33.82 33.94 4,412,567 +0.17(+0.50%)
Aug 26, 2016 34.20 34.23 33.57 33.77 5,633,787 -0.39(-1.14%)
Aug 25, 2016 34.03 34.31 33.92 34.16 3,581,803 +0.03(+0.08%)
Aug 24, 2016 34.08 34.30 33.91 34.13 4,804,456 -0.03(-0.08%)
Aug 23, 2016 33.95 34.26 33.94 34.16 4,904,404 +0.38(+1.13%)
Aug 22, 2016 33.84 34.02 33.64 33.78 5,187,199 -0.07(-0.19%)
Aug 19, 2016 34.18 34.26 33.80 33.84 8,073,589 -0.46(-1.33%)
Aug 18, 2016 34.31 34.36 34.00 34.30 4,694,040 -0.01(-0.03%)
Aug 17, 2016 34.03 34.40 33.97 34.31 6,328,073 +0.31(+0.90%)
Aug 16, 2016 34.17 34.25 33.90 34.00 6,200,367 -0.24(-0.71%)
Aug 15, 2016 33.89 34.31 33.74 34.25 6,049,443 +0.33(+0.99%)
Aug 12, 2016 34.42 34.55 33.81 33.91 8,311,611 -0.67(-1.93%)
Aug 11, 2016 34.32 34.85 34.17 34.58 6,434,252 +0.23(+0.68%)
Aug 10, 2016 34.52 34.68 33.99 34.35 7,007,731 -0.44(-1.25%)
Aug 09, 2016 35.05 35.24 34.64 34.78 5,198,727 +0.01(+0.03%)
Aug 08, 2016 35.07 35.31 34.61 34.77 6,373,392 -0.37(-1.06%)
Aug 05, 2016 34.17 35.16 34.14 35.15 9,865,214 +1.33(+3.93%)
Aug 04, 2016 33.62 34.18 33.51 33.82 7,932,400 +0.50(+1.51%)
Aug 03, 2016 32.96 33.43 32.90 33.32 7,528,208 +0.32(+0.96%)
Aug 02, 2016 34.22 34.30 32.89 33.00 10,316,565 -1.39(-4.05%)
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.