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 (%)
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%)
Nov 03, 2008 10.76 10.94 10.50 10.59 7,663,099 +0.02(+0.17%)
Oct 31, 2008 10.23 10.88 9.970 10.57 11,827,492 +0.48(+4.80%)
Oct 30, 2008 9.925 10.19 9.862 10.09 10,893,994 +0.36(+3.69%)
Oct 29, 2008 9.718 10.09 9.620 9.727 11,186,458 -0.25(-2.52%)
Oct 28, 2008 9.790 10.01 9.207 9.979 13,731,900 +0.41(+4.32%)
Oct 27, 2008 9.826 10.13 9.566 9.566 9,881,086 -0.28(-2.83%)
Oct 24, 2008 10.22 10.38 9.817 9.844 12,549,471 -0.80(-7.50%)
Oct 23, 2008 10.79 11.05 10.19 10.64 15,962,996 -0.13(-1.17%)
Oct 22, 2008 11.30 11.48 10.45 10.77 13,901,721 -0.61(-5.36%)
Oct 21, 2008 11.37 11.65 10.98 11.38 7,843,898 -0.20(-1.71%)
Oct 20, 2008 11.01 11.59 10.78 11.58 10,003,763 +0.64(+5.82%)
Oct 17, 2008 10.96 11.26 10.80 10.94 14,663,792 -0.27(-2.40%)
Oct 16, 2008 10.95 11.28 10.28 11.21 19,643,840 +0.83(+8.05%)
Oct 15, 2008 11.22 11.40 10.35 10.37 14,068,097 -0.68(-6.17%)
Oct 14, 2008 11.67 11.84 10.86 11.06 17,074,640 -0.17(-1.52%)
Oct 13, 2008 10.94 12.11 10.88 11.23 21,448,996 +0.57(+5.30%)
Oct 10, 2008 10.33 11.10 10.10 10.66 27,205,856 +0.12(+1.11%)
Oct 09, 2008 10.85 11.04 10.45 10.54 19,211,934 +0.14(+1.38%)
Oct 08, 2008 10.79 11.33 10.38 10.40 15,042,107 -0.56(-5.08%)
Oct 07, 2008 11.68 11.91 10.96 10.96 13,564,561 -0.54(-4.68%)
Oct 06, 2008 11.84 12.28 10.95 11.50 16,956,382 -0.57(-4.69%)
Oct 03, 2008 12.24 12.37 11.92 12.06 0 +0.04(+0.37%)
Oct 02, 2008 12.72 13.43 12.01 12.02 16,290,689 -0.73(-5.70%)
Oct 01, 2008 12.91 13.06 12.63 12.74 12,011,207 -0.28(-2.14%)
Sep 30, 2008 12.98 13.08 12.40 13.02 10,554,929 +0.33(+2.62%)
Sep 29, 2008 13.08 13.48 12.58 12.69 13,952,591 -0.39(-2.95%)
Sep 26, 2008 13.21 13.45 12.88 13.07 0 -0.35(-2.61%)
Sep 25, 2008 13.33 13.68 13.24 13.42 9,225,145 +0.20(+1.49%)
Sep 24, 2008 13.68 13.69 13.04 13.23 11,398,057 -0.44(-3.22%)
Sep 23, 2008 13.30 14.12 13.29 13.67 16,167,649 +0.42(+3.18%)
Sep 22, 2008 13.80 14.03 12.74 13.24 10,375,081 -0.83(-5.87%)
Sep 19, 2008 14.30 14.56 13.91 14.07 0 +0.07(+0.51%)
Sep 18, 2008 14.15 14.15 13.32 14.00 20,034,628 -0.01(-0.06%)
Sep 17, 2008 14.53 14.64 13.84 14.01 20,094,570 -0.72(-4.88%)
Sep 16, 2008 14.16 15.05 14.15 14.73 22,139,860 +0.32(+2.24%)
Sep 15, 2008 14.13 14.76 14.13 14.40 15,012,779 -0.13(-0.87%)
Sep 12, 2008 14.45 14.71 14.16 14.53 14,833,577 -0.01(-0.06%)
Sep 11, 2008 14.12 14.56 14.00 14.54 14,480,014 +0.26(+1.82%)
Sep 10, 2008 14.21 14.35 14.02 14.28 14,401,572 +0.28(+1.99%)
Sep 09, 2008 14.11 14.36 13.94 14.00 13,418,619 -0.19(-1.33%)
Sep 08, 2008 14.10 14.29 13.37 14.19 13,187,071 +0.06(+0.44%)
Sep 05, 2008 13.93 14.20 13.78 14.12 0 +0.12(+0.83%)
Sep 04, 2008 13.86 14.14 13.68 14.01 14,203,929 -0.10(-0.70%)
Sep 03, 2008 13.79 14.35 13.79 14.11 11,901,192 +0.28(+2.01%)
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.