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 )

39.75 -0.33 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.00 38.94 37.67 38.54 8,466,487 +0.84(+2.22%)
Oct 28, 2016 37.81 38.33 37.48 37.70 10,726,280 -0.06(-0.15%)
Oct 27, 2016 37.05 38.09 36.24 37.76 22,866,142 +0.81(+2.19%)
Oct 26, 2016 38.28 35.52 36.95 45,542,460 -3.42(-8.46%)
Oct 25, 2016 40.56 41.11 40.13 40.37 11,536,803 -0.37(-0.90%)
Oct 24, 2016 40.91 41.31 40.61 40.73 5,519,863 -0.10(-0.24%)
Oct 21, 2016 40.33 40.86 40.17 40.83 5,662,204 +0.13(+0.33%)
Oct 20, 2016 40.56 40.87 40.18 40.69 8,120,001 +0.04(+0.09%)
Oct 19, 2016 40.16 40.80 40.00 40.65 6,583,543 +0.55(+1.37%)
Oct 18, 2016 39.99 40.40 39.63 40.11 9,099,304 +0.42(+1.07%)
Oct 17, 2016 39.84 40.61 39.61 39.68 5,726,157 -0.08(-0.19%)
Oct 14, 2016 40.03 40.81 39.56 39.76 7,583,224 -0.06(-0.14%)
Oct 13, 2016 38.18 40.05 37.65 39.82 11,542,004 +1.32(+3.42%)
Oct 12, 2016 38.63 38.85 38.23 38.50 6,895,244 +0.21(+0.55%)
Oct 11, 2016 38.52 38.81 38.02 38.29 9,484,355 +0.02(+0.05%)
Oct 10, 2016 37.05 38.44 37.01 38.27 8,121,596 +1.25(+3.38%)
Oct 07, 2016 37.66 37.72 36.74 37.02 7,205,016 -0.67(-1.79%)
Oct 06, 2016 37.58 37.84 37.23 37.69 5,005,796 +0.07(+0.18%)
Oct 05, 2016 37.55 37.93 37.36 37.62 4,387,372 -0.06(-0.15%)
Oct 04, 2016 38.80 38.96 37.61 37.68 11,101,482 -0.56(-1.46%)
Oct 03, 2016 37.38 38.24 37.24 38.24 8,981,853 +0.82(+2.19%)
Sep 30, 2016 36.82 37.70 36.59 37.42 9,610,945 +0.71(+1.94%)
Sep 29, 2016 36.58 37.08 36.52 36.71 5,751,313 +0.08(+0.21%)
Sep 28, 2016 37.07 37.48 36.52 36.63 7,367,939 -0.45(-1.22%)
Sep 27, 2016 35.39 37.11 35.39 37.08 10,279,216 +1.61(+4.53%)
Sep 26, 2016 35.57 35.76 35.23 35.48 5,943,149 -0.36(-0.99%)
Sep 23, 2016 35.84 35.98 35.38 35.83 4,809,855 -0.09(-0.24%)
Sep 22, 2016 35.69 36.25 35.53 35.92 6,815,708 +0.40(+1.14%)
Sep 21, 2016 35.41 35.66 34.94 35.52 5,166,196 +0.09(+0.24%)
Sep 20, 2016 35.40 35.80 35.25 35.43 3,442,023 +0.12(+0.33%)
Sep 19, 2016 35.32 35.78 35.21 35.31 5,606,947 +0.11(+0.30%)
Sep 16, 2016 35.51 35.51 35.13 35.21 6,514,440 -0.38(-1.08%)
Sep 15, 2016 35.42 35.72 35.07 35.59 4,654,443 +0.14(+0.41%)
Sep 14, 2016 35.74 36.00 35.27 35.45 5,270,796 -0.29(-0.81%)
Sep 13, 2016 36.30 36.65 35.61 35.74 7,013,928 -0.65(-1.80%)
Sep 12, 2016 35.54 36.50 35.26 36.39 5,396,698 +0.46(+1.29%)
Sep 09, 2016 37.22 37.23 35.78 35.93 9,367,053 -1.37(-3.66%)
Sep 08, 2016 37.08 37.58 36.98 37.30 7,642,058 +0.08(+0.21%)
Sep 07, 2016 35.91 37.37 35.89 37.22 12,083,750 +1.66(+4.68%)
Sep 06, 2016 35.50 35.67 35.18 35.55 6,633,784 +0.06(+0.16%)
Sep 02, 2016 35.19 35.50 35.50 35.50 4,630,896 +0.29(+0.82%)
Sep 01, 2016 35.49 35.84 35.03 35.21 4,969,045 -0.28(-0.79%)
Aug 31, 2016 35.80 36.18 35.03 35.49 8,468,014 -0.29(-0.81%)
Aug 30, 2016 35.07 35.93 35.00 35.78 6,243,076 +0.70(+2.00%)
Aug 29, 2016 35.03 35.16 34.95 35.07 4,269,704 +0.17(+0.50%)
Aug 26, 2016 35.34 35.38 34.69 34.90 5,451,385 -0.40(-1.14%)
Aug 25, 2016 35.17 35.46 35.05 35.30 3,465,837 +0.03(+0.08%)
Aug 24, 2016 35.22 35.45 35.04 35.28 4,648,905 -0.03(-0.08%)
Aug 23, 2016 35.08 35.41 35.07 35.30 4,745,618 +0.39(+1.13%)
Aug 22, 2016 34.97 35.16 34.77 34.91 5,019,256 -0.07(-0.19%)
Aug 19, 2016 35.32 35.41 34.93 34.98 7,812,196 -0.47(-1.33%)
Aug 18, 2016 35.46 35.51 35.14 35.45 4,542,064 -0.01(-0.03%)
Aug 17, 2016 35.17 35.55 35.10 35.46 6,123,193 +0.32(+0.90%)
Aug 16, 2016 35.31 35.40 35.03 35.14 5,999,622 -0.25(-0.71%)
Aug 15, 2016 35.03 35.46 34.86 35.39 5,853,583 +0.35(+0.99%)
Aug 12, 2016 35.57 35.70 34.94 35.05 8,042,509 -0.69(-1.93%)
Aug 11, 2016 35.47 36.01 35.31 35.74 6,225,933 +0.24(+0.68%)
Aug 10, 2016 35.68 35.84 35.12 35.50 6,780,844 -0.45(-1.25%)
Aug 09, 2016 36.23 36.42 35.79 35.95 5,030,409 +0.01(+0.03%)
Aug 08, 2016 36.24 36.49 35.77 35.94 6,167,043 -0.38(-1.06%)
Aug 05, 2016 35.31 36.34 35.29 36.32 9,545,812 +1.37(+3.93%)
Aug 04, 2016 34.75 35.32 34.63 34.95 7,675,576 +0.52(+1.51%)
Aug 03, 2016 34.07 34.55 34.00 34.43 7,284,469 +0.33(+0.96%)
Aug 02, 2016 35.36 35.45 33.99 34.10 9,982,550 -1.44(-4.05%)
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.