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 )

29.38 +0.32 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 27, 2009 5.411 5.474 5.142 5.285 0 -0.21(-3.76%)
Feb 26, 2009 5.564 5.608 5.384 5.492 12,938,756 +0.04(+0.82%)
Feb 25, 2009 5.878 5.878 5.232 5.447 21,675,272 -0.45(-7.61%)
Feb 24, 2009 5.842 5.932 5.698 5.896 10,091,512 +0.11(+1.86%)
Feb 23, 2009 5.914 6.039 5.761 5.788 10,498,190 -0.06(-1.07%)
Feb 20, 2009 5.806 5.967 5.474 5.851 13,985,747 -0.14(-2.40%)
Feb 19, 2009 6.066 6.371 5.967 5.994 14,019,600 -0.01(-0.15%)
Feb 18, 2009 6.299 6.326 5.923 6.003 15,571,781 -0.23(-3.74%)
Feb 17, 2009 6.326 6.380 6.219 6.237 14,155,283 -0.31(-4.66%)
Feb 13, 2009 6.578 6.712 6.452 6.542 10,663,743 -0.04(-0.55%)
Feb 12, 2009 6.470 6.587 6.290 6.578 13,080,219 +0.12(+1.81%)
Feb 11, 2009 6.479 6.596 6.317 6.461 15,853,002 +0.00(+0.00%)
Feb 10, 2009 6.398 6.578 6.362 6.461 20,575,188 +0.02(+0.28%)
Feb 09, 2009 6.622 6.622 6.290 6.443 13,681,982 -0.13(-2.05%)
Feb 06, 2009 6.246 6.640 6.228 6.578 14,151,817 +0.39(+6.39%)
Feb 05, 2009 5.932 6.290 5.824 6.183 19,800,232 +0.23(+3.92%)
Feb 04, 2009 6.147 6.228 5.887 5.949 13,214,557 -0.17(-2.79%)
Feb 03, 2009 6.201 6.201 5.896 6.120 15,506,353 +0.06(+1.04%)
Feb 02, 2009 6.353 6.353 5.932 6.057 15,670,579 -0.25(-3.98%)
Jan 30, 2009 6.479 6.685 6.255 6.308 0 -0.20(-3.03%)
Jan 29, 2009 6.874 6.995 6.461 6.506 14,042,340 -0.37(-5.35%)
Jan 28, 2009 6.910 6.919 6.676 6.874 16,389,326 +0.30(+4.50%)
Jan 27, 2009 7.125 7.179 6.416 6.578 21,540,840 -0.49(-6.98%)
Jan 26, 2009 7.313 7.313 6.981 7.071 14,810,091 -0.11(-1.50%)
Jan 23, 2009 8.283 8.283 6.981 7.179 33,149,620 -1.62(-18.45%)
Jan 22, 2009 7.951 8.929 7.699 8.803 28,773,464 +1.28(+17.06%)
Jan 21, 2009 7.412 7.556 7.017 7.520 18,170,154 +0.22(+2.95%)
Jan 20, 2009 7.753 7.897 7.278 7.304 12,326,653 -0.42(-5.46%)
Jan 16, 2009 7.511 7.843 7.421 7.726 0 +0.30(+3.99%)
Jan 15, 2009 7.170 7.619 6.972 7.430 15,407,734 +0.26(+3.63%)
Jan 14, 2009 7.421 7.493 7.062 7.170 13,401,063 -0.31(-4.20%)
Jan 13, 2009 7.717 7.870 7.466 7.484 13,063,557 -0.25(-3.25%)
Jan 12, 2009 7.672 7.798 7.610 7.735 11,639,344 +0.05(+0.70%)
Jan 09, 2009 8.022 8.022 7.636 7.681 8,438,715 -0.39(-4.78%)
Jan 08, 2009 8.004 8.101 7.807 8.067 8,952,131 +0.04(+0.56%)
Jan 07, 2009 8.112 8.265 7.897 8.022 10,286,354 -0.18(-2.19%)
Jan 06, 2009 7.852 8.256 7.798 8.202 11,994,200 +0.41(+5.30%)
Jan 05, 2009 7.995 7.995 7.628 7.789 9,092,098 -0.26(-3.23%)
Jan 02, 2009 7.726 8.103 7.628 8.049 0 +0.31(+4.06%)
Jan 01, 2009 7.565 7.780 7.448 7.735 0 +0.00(+0.00%)
Dec 31, 2008 7.565 7.780 7.448 7.735 7,566,809 +0.22(+2.86%)
Dec 30, 2008 7.251 7.520 7.179 7.520 7,310,391 +0.30(+4.10%)
Dec 29, 2008 7.188 7.242 6.963 7.224 8,364,825 -0.03(-0.37%)
Dec 26, 2008 7.278 7.358 7.080 7.251 4,224,330 -0.02(-0.25%)
Dec 24, 2008 7.008 7.331 7.008 7.269 5,530,302 +0.28(+3.98%)
Dec 23, 2008 7.197 7.215 6.874 6.990 8,984,769 -0.07(-1.02%)
Dec 22, 2008 7.385 7.493 6.596 7.062 10,690,476 -0.29(-3.91%)
Dec 19, 2008 7.654 7.654 7.161 7.349 13,022,963 +0.02(+0.24%)
Dec 18, 2008 7.430 7.538 7.242 7.331 12,611,305 -0.09(-1.21%)
Dec 17, 2008 7.152 7.529 7.089 7.421 11,738,574 +0.24(+3.37%)
Dec 16, 2008 6.892 7.215 6.874 7.179 15,878,615 +0.36(+5.26%)
Dec 15, 2008 6.784 6.856 6.524 6.820 14,234,145 +0.27(+4.11%)
Dec 12, 2008 6.470 6.631 6.326 6.551 14,685,850 +0.02(+0.27%)
Dec 11, 2008 7.134 7.134 6.398 6.533 17,894,426 -0.54(-7.61%)
Dec 10, 2008 7.502 7.574 6.963 7.071 16,320,084 -0.35(-4.72%)
Dec 09, 2008 7.942 7.995 7.394 7.421 14,589,511 -0.57(-7.18%)
Dec 08, 2008 8.166 8.166 7.771 7.995 9,974,668 +0.07(+0.91%)
Dec 05, 2008 7.619 7.933 7.179 7.924 9,993,398 +0.36(+4.74%)
Dec 04, 2008 7.367 7.859 7.304 7.565 10,596,539 +0.12(+1.57%)
Dec 03, 2008 7.260 7.538 7.062 7.448 11,666,833 -0.03(-0.36%)
Dec 02, 2008 7.233 7.493 7.008 7.475 11,718,304 +0.36(+5.04%)
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.