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 )

39.22 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 37.73 38.42 37.61 38.12 7,936,925 -0.03(-0.08%)
Jul 28, 2022 38.38 38.77 36.96 38.15 16,614,945 -2.62(-6.43%)
Jul 27, 2022 40.75 41.07 40.02 40.77 6,142,367 +1.17(+2.95%)
Jul 26, 2022 40.20 40.37 39.49 39.60 5,084,021 -1.02(-2.51%)
Jul 25, 2022 40.27 40.67 39.66 40.62 4,510,844 +0.38(+0.94%)
Jul 22, 2022 41.16 41.26 40.22 40.24 5,529,748 -0.65(-1.59%)
Jul 21, 2022 40.59 40.92 40.10 40.89 7,710,609 -0.61(-1.47%)
Jul 20, 2022 41.44 41.76 40.83 41.50 5,161,140 +0.01(+0.02%)
Jul 19, 2022 40.52 41.64 40.52 41.49 5,075,076 +1.54(+3.85%)
Jul 18, 2022 40.15 40.91 39.75 39.95 5,523,672 +0.37(+0.93%)
Jul 15, 2022 39.05 39.72 38.37 39.58 5,159,039 +1.12(+2.91%)
Jul 14, 2022 38.31 39.29 38.10 38.46 5,987,454 -0.34(-0.88%)
Jul 13, 2022 37.28 38.87 37.03 38.80 10,157,229 +0.26(+0.67%)
Jul 12, 2022 37.40 39.08 37.31 38.54 8,130,255 +1.71(+4.64%)
Jul 11, 2022 36.42 37.03 36.22 36.83 5,415,399 +0.13(+0.35%)
Jul 08, 2022 36.71 37.08 36.27 36.70 3,820,012 -0.02(-0.05%)
Jul 07, 2022 36.71 37.09 36.34 36.72 4,126,625 +0.41(+1.13%)
Jul 06, 2022 36.17 36.91 35.80 36.31 5,000,257 -0.20(-0.55%)
Jul 05, 2022 35.72 36.55 35.06 36.51 6,514,657 -0.22(-0.60%)
Jul 01, 2022 36.09 36.93 35.85 36.73 4,380,289 +0.61(+1.69%)
Jun 30, 2022 35.29 36.32 34.88 36.12 6,153,098 -0.06(-0.17%)
Jun 29, 2022 36.37 36.51 35.82 36.18 4,374,006 -0.47(-1.28%)
Jun 28, 2022 37.45 38.40 36.55 36.65 5,945,756 -0.34(-0.92%)
Jun 27, 2022 37.83 37.86 36.80 36.99 4,195,824 -0.74(-1.96%)
Jun 24, 2022 36.02 37.84 35.92 37.73 6,657,698 +1.79(+4.98%)
Jun 23, 2022 36.02 36.26 34.90 35.94 6,502,295 +0.25(+0.70%)
Jun 22, 2022 35.32 35.98 34.86 35.69 6,703,603 +0.37(+1.05%)
Jun 21, 2022 36.00 36.34 35.19 35.32 8,443,925 -0.31(-0.87%)
Jun 17, 2022 35.13 35.87 34.36 35.63 8,812,442 +0.65(+1.86%)
Jun 16, 2022 36.13 36.30 34.71 34.98 8,850,443 -2.25(-6.04%)
Jun 15, 2022 37.67 38.13 36.71 37.23 7,933,908 +0.01(+0.03%)
Jun 14, 2022 37.95 38.22 36.45 37.22 8,193,253 -0.40(-1.06%)
Jun 13, 2022 39.00 39.26 37.41 37.62 7,077,776 -2.52(-6.28%)
Jun 10, 2022 41.42 42.09 39.93 40.14 8,413,980 -1.90(-4.52%)
Jun 09, 2022 43.20 43.34 42.02 42.04 4,665,708 -1.33(-3.07%)
Jun 08, 2022 43.95 44.64 43.22 43.37 4,158,746 -1.51(-3.36%)
Jun 07, 2022 43.90 44.91 43.69 44.88 2,707,387 +0.46(+1.04%)
Jun 06, 2022 44.54 44.84 43.85 44.42 3,354,589 +0.58(+1.32%)
Jun 03, 2022 43.87 44.15 43.06 43.84 3,647,633 -0.73(-1.64%)
Jun 02, 2022 44.13 44.59 43.60 44.57 4,493,655 +0.42(+0.95%)
Jun 01, 2022 46.40 46.46 43.98 44.15 4,724,218 -1.71(-3.73%)
May 31, 2022 44.91 46.28 44.75 45.86 5,233,979 +0.06(+0.13%)
May 27, 2022 45.36 46.12 45.26 45.80 3,332,725 +0.80(+1.78%)
May 26, 2022 43.42 45.44 43.18 45.00 5,326,508 +2.55(+6.01%)
May 25, 2022 41.72 42.55 41.37 42.45 3,903,412 +0.72(+1.73%)
May 24, 2022 42.61 42.79 41.55 41.73 3,898,486 -1.65(-3.80%)
May 23, 2022 43.20 43.71 42.56 43.38 3,286,543 +0.73(+1.71%)
May 20, 2022 44.30 44.40 41.65 42.65 4,512,973 -0.92(-2.11%)
May 19, 2022 43.66 44.49 43.38 43.57 4,294,907 -0.66(-1.49%)
May 18, 2022 44.52 45.35 44.02 44.23 4,580,926 -0.88(-1.95%)
May 17, 2022 44.46 45.16 44.05 45.11 4,050,828 +1.93(+4.47%)
May 16, 2022 42.69 43.70 42.60 43.18 4,577,895 +0.19(+0.44%)
May 13, 2022 43.03 43.32 42.55 42.99 5,144,502 +0.66(+1.56%)
May 12, 2022 42.41 43.49 41.43 42.33 6,552,026 -0.68(-1.58%)
May 11, 2022 44.42 45.52 42.92 43.01 5,831,582 -1.58(-3.54%)
May 10, 2022 44.35 45.42 43.68 44.59 6,243,319 +0.76(+1.73%)
May 09, 2022 45.44 45.73 43.45 43.83 6,504,856 -2.29(-4.97%)
May 06, 2022 46.80 46.80 45.39 46.12 4,112,488 -0.88(-1.87%)
May 05, 2022 47.26 48.00 46.56 47.00 4,651,960 -1.07(-2.23%)
May 04, 2022 46.90 48.18 46.35 48.07 4,916,279 +0.82(+1.74%)
May 03, 2022 46.92 47.48 46.04 47.25 5,383,485 +0.72(+1.55%)
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.