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 )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.574 7.690 7.439 7.538 13,689,508 -0.06(-0.83%)
Oct 29, 2009 7.654 7.726 7.583 7.601 9,313,278 -0.02(-0.24%)
Oct 28, 2009 7.816 7.816 7.601 7.619 13,249,220 -0.14(-1.85%)
Oct 27, 2009 7.888 7.977 7.708 7.762 10,077,275 -0.13(-1.70%)
Oct 26, 2009 7.986 8.148 7.852 7.897 10,973,920 -0.04(-0.45%)
Oct 23, 2009 7.977 8.004 7.897 7.933 12,515,181 -0.10(-1.23%)
Oct 22, 2009 8.013 8.157 7.843 8.031 11,068,216 +0.09(+1.13%)
Oct 21, 2009 8.283 8.354 7.933 7.942 13,728,580 -0.37(-4.43%)
Oct 20, 2009 8.220 8.318 8.202 8.309 7,752,793 +0.06(+0.76%)
Oct 19, 2009 8.085 8.283 8.049 8.247 10,827,593 -0.05(-0.65%)
Oct 16, 2009 8.453 8.498 8.229 8.301 12,415,455 -0.20(-2.32%)
Oct 15, 2009 8.947 8.974 8.399 8.498 16,660,197 -0.51(-5.68%)
Oct 14, 2009 8.695 9.063 8.633 9.009 13,923,922 +0.41(+4.80%)
Oct 13, 2009 8.561 8.650 8.390 8.597 5,349,550 +0.04(+0.42%)
Oct 12, 2009 8.592 8.722 8.525 8.561 7,084,747 -0.06(-0.73%)
Oct 09, 2009 8.713 8.731 8.247 8.624 9,041,669 -0.10(-1.13%)
Oct 08, 2009 8.345 8.731 8.292 8.722 12,912,696 +0.47(+5.65%)
Oct 07, 2009 8.309 8.363 8.184 8.256 7,668,844 +0.04(+0.44%)
Oct 06, 2009 8.175 8.336 8.076 8.220 8,710,240 +0.07(+0.88%)
Oct 05, 2009 7.843 8.238 7.645 8.148 12,100,321 -0.11(-1.30%)
Oct 02, 2009 7.906 8.345 7.888 8.256 9,977,143 +0.19(+2.34%)
Oct 01, 2009 8.570 8.570 8.049 8.067 10,442,460 -0.55(-6.35%)
Sep 30, 2009 8.668 8.731 8.471 8.615 7,825,430 -0.05(-0.62%)
Sep 29, 2009 8.794 8.938 8.633 8.668 6,815,571 -0.16(-1.83%)
Sep 28, 2009 8.731 8.848 8.659 8.830 7,957,144 +0.17(+1.97%)
Sep 25, 2009 8.498 8.722 8.489 8.659 8,409,807 +0.14(+1.69%)
Sep 24, 2009 8.713 8.776 8.507 8.516 11,506,771 -0.17(-1.96%)
Sep 23, 2009 8.821 8.866 8.606 8.686 12,738,827 +0.16(+1.89%)
Sep 22, 2009 8.830 8.902 8.507 8.525 8,836,462 -0.24(-2.76%)
Sep 21, 2009 8.624 8.830 8.489 8.767 8,297,065 +0.08(+0.93%)
Sep 18, 2009 8.839 8.848 8.565 8.686 10,106,118 -0.38(-4.16%)
Sep 17, 2009 8.920 9.090 8.543 9.063 13,251,868 +0.14(+1.61%)
Sep 16, 2009 8.839 9.153 8.668 8.920 13,076,155 +0.22(+2.48%)
Sep 15, 2009 8.534 8.848 8.417 8.704 7,147,640 +0.14(+1.68%)
Sep 14, 2009 8.202 8.561 8.121 8.561 6,328,365 +0.18(+2.14%)
Sep 11, 2009 8.363 8.516 8.301 8.381 10,937,850 +0.08(+0.97%)
Sep 10, 2009 7.879 8.301 7.861 8.301 8,792,722 +0.39(+4.99%)
Sep 09, 2009 7.744 7.924 7.636 7.906 7,046,738 +0.14(+1.85%)
Sep 08, 2009 7.798 7.843 7.628 7.762 6,053,931 +0.04(+0.58%)
Sep 04, 2009 7.547 7.726 7.295 7.717 8,147,004 +0.17(+2.26%)
Sep 03, 2009 7.340 7.565 7.224 7.547 11,009,771 +0.25(+3.44%)
Sep 02, 2009 7.125 7.331 7.053 7.295 11,869,616 +0.10(+1.37%)
Sep 01, 2009 7.340 7.475 7.098 7.197 11,934,559 -0.14(-1.92%)
Aug 31, 2009 7.601 7.645 7.331 7.338 9,347,719 -0.30(-3.91%)
Aug 28, 2009 7.610 7.726 7.556 7.636 6,957,276 +0.05(+0.71%)
Aug 27, 2009 7.762 7.771 7.448 7.583 7,583,398 -0.13(-1.74%)
Aug 26, 2009 7.780 7.879 7.672 7.717 8,491,572 -0.07(-0.92%)
Aug 25, 2009 7.636 7.861 7.636 7.789 10,968,594 +0.19(+2.48%)
Aug 24, 2009 7.870 7.969 7.592 7.601 13,788,827 -0.19(-2.42%)
Aug 21, 2009 7.672 7.915 7.672 7.789 17,214,868 +0.17(+2.24%)
Aug 20, 2009 7.583 7.681 7.556 7.619 8,980,477 +0.03(+0.35%)
Aug 19, 2009 7.645 7.726 7.466 7.592 14,672,425 -0.32(-4.08%)
Aug 18, 2009 7.843 7.977 7.798 7.915 15,118,443 +0.07(+0.91%)
Aug 17, 2009 8.031 8.031 7.762 7.843 12,082,984 -0.31(-3.74%)
Aug 14, 2009 8.166 8.175 7.915 8.148 15,851,614 -0.14(-1.73%)
Aug 13, 2009 8.085 8.309 7.960 8.292 8,715,871 +0.21(+2.55%)
Aug 12, 2009 8.004 8.202 7.960 8.085 7,791,259 +0.09(+1.12%)
Aug 11, 2009 7.995 8.112 7.861 7.995 8,435,306 +0.04(+0.45%)
Aug 10, 2009 8.157 8.184 7.924 7.960 7,960,214 -0.22(-2.63%)
Aug 07, 2009 8.283 8.381 8.121 8.175 9,956,697 -0.04(-0.44%)
Aug 06, 2009 8.112 8.247 7.870 8.211 11,388,455 +0.11(+1.33%)
Aug 05, 2009 7.771 8.148 7.690 8.103 11,913,640 +0.34(+4.39%)
Aug 04, 2009 7.484 7.852 7.448 7.762 14,053,039 +0.27(+3.60%)
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.