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 )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.35 12.42 12.23 12.36 4,275,235 +0.00(+0.00%)
Oct 28, 2010 12.49 12.53 12.18 12.36 4,404,169 +0.00(+0.00%)
Oct 27, 2010 12.08 12.37 12.05 12.36 7,332,761 +0.20(+1.62%)
Oct 25, 2010 12.08 12.20 12.08 12.16 6,657,673 +0.06(+0.52%)
Oct 22, 2010 12.28 12.29 11.95 12.10 6,967,370 -0.12(-0.99%)
Oct 21, 2010 12.16 12.42 12.03 12.22 17,666,518 +0.40(+3.38%)
Oct 20, 2010 11.59 11.91 11.54 11.82 9,446,219 +0.42(+3.70%)
Oct 19, 2010 11.57 11.62 11.31 11.40 7,154,981 -0.30(-2.53%)
Oct 18, 2010 11.71 11.73 11.57 11.70 3,675,818 +0.06(+0.54%)
Oct 15, 2010 11.66 11.72 11.52 11.63 4,863,669 +0.08(+0.70%)
Oct 14, 2010 11.65 11.70 11.46 11.55 3,938,595 -0.10(-0.85%)
Oct 13, 2010 11.71 11.74 11.61 11.65 6,204,915 -0.02(-0.15%)
Oct 12, 2010 11.49 11.72 11.47 11.67 5,982,943 +0.12(+1.01%)
Oct 11, 2010 11.70 11.74 11.49 11.55 4,464,090 -0.16(-1.38%)
Oct 08, 2010 11.71 11.75 11.57 11.71 4,927,778 +0.14(+1.24%)
Oct 07, 2010 11.66 11.71 11.54 11.57 3,800,001 -0.05(-0.46%)
Oct 06, 2010 11.64 11.77 11.43 11.62 8,300,548 -0.07(-0.61%)
Oct 05, 2010 11.65 11.82 11.62 11.70 8,971,701 +0.18(+1.56%)
Oct 04, 2010 11.61 11.76 11.34 11.52 7,277,236 -0.11(-0.93%)
Oct 01, 2010 11.62 11.89 11.61 11.62 6,372,727 -0.12(-1.02%)
Sep 30, 2010 11.74 12.13 11.68 11.74 58,303 -0.10(-0.89%)
Sep 29, 2010 11.87 11.92 11.74 11.85 8,151,500 -0.04(-0.38%)
Sep 28, 2010 12.14 12.19 11.71 11.89 16,513,359 -0.10(-0.82%)
Sep 27, 2010 11.08 12.72 11.07 11.99 40,387,804 +0.96(+8.71%)
Sep 24, 2010 10.81 11.07 10.76 11.03 5,111,298 +0.37(+3.45%)
Sep 23, 2010 10.66 10.90 10.62 10.66 591 -0.19(-1.74%)
Sep 22, 2010 10.89 10.96 10.81 10.85 6,007,371 -0.07(-0.66%)
Sep 21, 2010 10.94 11.03 10.75 10.92 6,301,044 -0.01(-0.08%)
Sep 20, 2010 10.66 10.95 10.66 10.93 5,019,839 +0.31(+2.87%)
Sep 17, 2010 10.63 10.80 10.57 10.63 4,531,025 +0.03(+0.25%)
Sep 15, 2010 10.28 10.65 10.28 10.60 7,502,983 +0.27(+2.61%)
Sep 14, 2010 10.25 10.44 10.14 10.33 111 +0.02(+0.17%)
Sep 13, 2010 10.47 10.49 10.20 10.31 5,118,253 -0.04(-0.35%)
Sep 10, 2010 10.35 10.41 10.26 10.35 3,131,012 +0.04(+0.35%)
Sep 09, 2010 10.45 10.46 10.28 10.31 4,036,132 -0.03(-0.26%)
Sep 08, 2010 10.28 10.49 10.23 10.34 4,291,010 +0.06(+0.61%)
Sep 07, 2010 10.32 10.35 10.15 10.28 883 -0.12(-1.12%)
Sep 03, 2010 10.47 10.51 10.31 10.39 4,403,988 +0.04(+0.35%)
Sep 02, 2010 10.37 10.47 10.20 10.36 762 +0.03(+0.26%)
Sep 01, 2010 10.06 10.37 10.03 10.33 6,861,233 +0.40(+4.07%)
Aug 31, 2010 9.932 10.03 9.765 9.927 18,128 +0.03(+0.27%)
Aug 30, 2010 9.990 10.10 9.774 9.900 6,539,670 -0.10(-0.99%)
Aug 27, 2010 9.999 10.02 9.675 9.999 6,006,677 +0.18(+1.83%)
Aug 26, 2010 9.945 9.981 9.667 9.819 7,458,633 -0.01(-0.09%)
Aug 25, 2010 9.792 9.891 9.684 9.828 8,545,275 -0.06(-0.64%)
Aug 24, 2010 9.792 9.999 9.684 9.891 1,327 -0.03(-0.32%)
Aug 23, 2010 10.15 10.29 9.914 9.923 5,432,569 -0.20(-1.95%)
Aug 20, 2010 9.968 10.13 9.896 10.12 5,323,750 +0.06(+0.63%)
Aug 19, 2010 10.29 10.37 9.932 10.06 1,105 -0.31(-2.95%)
Aug 18, 2010 10.32 10.44 10.24 10.36 4,433,245 +0.04(+0.35%)
Aug 17, 2010 10.29 10.39 10.22 10.33 2,837,708 +0.14(+1.41%)
Aug 16, 2010 10.17 10.29 10.08 10.18 3,708,534 -0.05(-0.53%)
Aug 13, 2010 10.24 10.32 10.14 10.24 3,314,922 -0.03(-0.26%)
Aug 12, 2010 10.07 10.42 9.986 10.26 5,668,006 +0.00(+0.00%)
Aug 11, 2010 10.51 10.51 10.26 10.26 995 -0.54(-4.99%)
Aug 10, 2010 10.80 10.81 10.49 10.80 556 -0.10(-0.91%)
Aug 09, 2010 10.76 10.91 10.73 10.90 4,942,772 +0.17(+1.59%)
Aug 06, 2010 10.73 10.87 10.60 10.73 4,612,244 -0.10(-0.91%)
Aug 05, 2010 10.82 11.00 10.78 10.83 3,396,806 -0.08(-0.74%)
Aug 04, 2010 10.88 11.03 10.82 10.91 869 +0.07(+0.66%)
Aug 03, 2010 11.00 11.03 10.75 10.84 5,596,978 -0.22(-1.95%)
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.