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 )

29.30 -0.16 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 31, 2012 8.216 8.342 8.180 8.288 9,487,225 +0.04(+0.44%)
Jul 30, 2012 7.999 8.315 7.981 8.252 15,715,724 +0.23(+2.81%)
Jul 27, 2012 7.855 8.044 7.837 8.026 10,510,287 +0.20(+2.53%)
Jul 26, 2012 7.747 7.837 7.675 7.828 9,053,107 +0.19(+2.48%)
Jul 25, 2012 7.783 7.864 7.621 7.639 9,701,917 -0.17(-2.19%)
Jul 24, 2012 7.891 7.918 7.639 7.810 12,062,280 -0.05(-0.57%)
Jul 23, 2012 7.864 7.905 7.765 7.855 8,988,660 -0.14(-1.69%)
Jul 20, 2012 8.279 8.342 7.954 7.990 13,923,263 -0.26(-3.17%)
Jul 19, 2012 8.838 8.856 8.189 8.252 17,416,424 -0.24(-2.87%)
Jul 18, 2012 8.432 8.631 8.432 8.495 10,352,522 +0.03(+0.32%)
Jul 17, 2012 8.531 8.567 8.441 8.468 10,206,441 -0.03(-0.32%)
Jul 16, 2012 8.549 8.594 8.441 8.495 9,553,984 -0.02(-0.21%)
Jul 13, 2012 8.450 8.585 8.432 8.513 8,309,133 +0.12(+1.40%)
Jul 12, 2012 8.531 8.594 8.396 8.396 9,840,873 -0.23(-2.62%)
Jul 11, 2012 8.703 8.712 8.604 8.622 9,526,154 -0.06(-0.73%)
Jul 10, 2012 8.504 8.811 8.504 8.685 19,321,620 +0.35(+4.22%)
Jul 09, 2012 8.324 8.414 8.243 8.333 7,523,422 -0.03(-0.32%)
Jul 06, 2012 8.171 8.378 8.171 8.360 6,090,295 +0.11(+1.31%)
Jul 05, 2012 8.333 8.360 8.171 8.252 7,868,936 -0.12(-1.40%)
Jul 03, 2012 8.360 8.387 8.270 8.369 5,544,653 -0.03(-0.32%)
Jul 02, 2012 8.387 8.432 8.180 8.396 13,053,179 +0.08(+0.98%)
Jun 29, 2012 8.423 8.495 8.279 8.315 14,640,043 +0.01(+0.11%)
Jun 28, 2012 8.243 8.306 8.053 8.306 8,123,521 +0.06(+0.77%)
Jun 27, 2012 8.062 8.297 7.995 8.243 11,661,504 +0.24(+3.04%)
Jun 26, 2012 7.936 8.062 7.855 7.999 13,725,680 +0.10(+1.26%)
Jun 25, 2012 8.207 8.252 7.900 7.900 12,330,826 -0.41(-4.89%)
Jun 22, 2012 8.378 8.450 8.279 8.306 12,268,837 +0.00(+0.00%)
Jun 21, 2012 8.414 8.441 8.261 8.306 13,549,733 -0.09(-1.07%)
Jun 20, 2012 8.342 8.423 8.225 8.396 11,866,589 +0.07(+0.87%)
Jun 19, 2012 8.171 8.333 8.117 8.324 7,296,044 +0.18(+2.21%)
Jun 18, 2012 8.044 8.171 7.936 8.144 9,582,584 +0.09(+1.12%)
Jun 15, 2012 8.342 8.351 7.990 8.053 17,856,896 -0.24(-2.93%)
Jun 14, 2012 8.297 8.477 8.243 8.297 13,300,133 +0.01(+0.11%)
Jun 13, 2012 8.098 8.342 8.080 8.288 10,278,420 +0.18(+2.22%)
Jun 12, 2012 8.198 8.252 8.089 8.107 10,818,680 +0.01(+0.11%)
Jun 11, 2012 8.216 8.243 8.071 8.098 8,645,942 -0.07(-0.88%)
Jun 08, 2012 7.972 8.198 7.972 8.171 11,110,406 +0.18(+2.26%)
Jun 07, 2012 8.035 8.252 7.981 7.990 10,581,189 +0.05(+0.68%)
Jun 06, 2012 7.891 8.062 7.882 7.936 11,090,469 +0.13(+1.62%)
Jun 05, 2012 7.756 7.855 7.738 7.810 9,743,712 +0.05(+0.70%)
Jun 04, 2012 7.981 8.071 7.756 7.756 14,894,410 -0.31(-3.80%)
Jun 01, 2012 8.017 8.207 7.963 8.062 16,533,379 -0.07(-0.89%)
May 31, 2012 8.017 8.229 7.963 8.134 14,722,259 +0.14(+1.80%)
May 30, 2012 7.972 8.053 7.891 7.990 9,900,175 -0.06(-0.78%)
May 29, 2012 7.981 8.080 7.945 8.053 6,959,356 +0.16(+2.05%)
May 25, 2012 7.909 7.972 7.828 7.891 9,249,989 +0.02(+0.23%)
May 24, 2012 7.567 7.972 7.540 7.873 16,863,772 +0.34(+4.55%)
May 23, 2012 7.423 7.540 7.252 7.531 13,305,010 +0.08(+1.09%)
May 22, 2012 7.513 7.522 7.387 7.450 11,167,590 -0.06(-0.84%)
May 21, 2012 7.369 7.531 7.351 7.513 14,217,622 +0.17(+2.33%)
May 18, 2012 7.540 7.540 7.324 7.342 17,285,442 -0.18(-2.40%)
May 17, 2012 7.414 7.549 7.252 7.522 22,873,914 +0.13(+1.71%)
May 16, 2012 7.297 7.450 7.270 7.396 9,276,786 +0.13(+1.73%)
May 15, 2012 7.252 7.342 7.243 7.270 5,627,702 -0.01(-0.12%)
May 14, 2012 7.225 7.324 7.207 7.279 9,595,715 +0.03(+0.37%)
May 11, 2012 7.297 7.342 7.243 7.252 8,087,159 -0.05(-0.62%)
May 10, 2012 7.441 7.472 7.297 7.297 6,268,688 -0.09(-1.22%)
May 09, 2012 7.423 7.459 7.297 7.387 8,825,780 -0.06(-0.85%)
May 08, 2012 7.414 7.477 7.387 7.450 7,144,603 +0.01(+0.12%)
May 07, 2012 7.306 7.522 7.297 7.441 9,251,310 +0.14(+1.98%)
May 04, 2012 7.441 7.477 7.270 7.297 9,253,037 -0.11(-1.46%)
May 03, 2012 7.369 7.540 7.315 7.405 8,276,237 +0.05(+0.61%)
May 02, 2012 7.405 7.504 7.288 7.360 8,088,734 -0.10(-1.33%)
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.