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

Ocado Group Plc Hatfield ADR (OP: OCDDY )

9.560 -0.210 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 9.422 9.640 9.422 9.560 146,913 -0.21(-2.15%)
May 30, 2024 9.795 9.835 9.600 9.770 83,783 +0.62(+6.78%)
May 29, 2024 9.750 9.788 9.150 9.150 78,234 -1.32(-12.61%)
May 28, 2024 10.34 10.57 10.31 10.47 40,615 +0.97(+10.21%)
May 24, 2024 9.310 9.550 9.305 9.500 57,645 +0.67(+7.59%)
May 23, 2024 8.570 9.040 8.570 8.830 48,690 +0.08(+0.91%)
May 22, 2024 8.780 8.860 8.700 8.750 71,397 -0.32(-3.53%)
May 21, 2024 8.910 9.125 8.890 9.070 51,323 +0.13(+1.45%)
May 20, 2024 9.090 9.140 8.940 8.940 23,076 -0.30(-3.25%)
May 17, 2024 8.950 9.250 8.950 9.240 37,817 +0.17(+1.87%)
May 16, 2024 9.005 9.140 9.000 9.070 15,904 -0.13(-1.46%)
May 15, 2024 9.130 9.235 9.120 9.204 31,578 -0.18(-1.88%)
May 14, 2024 9.380 9.410 9.190 9.380 152,651 +0.76(+8.82%)
May 13, 2024 8.417 9.030 8.390 8.620 104,812 -0.06(-0.69%)
May 10, 2024 8.870 8.870 8.610 8.680 43,547 -0.23(-2.58%)
May 09, 2024 8.730 8.910 8.730 8.910 38,520 +0.26(+2.95%)
May 08, 2024 8.700 8.750 8.630 8.655 132,517 -0.38(-4.26%)
May 07, 2024 9.190 9.190 8.990 9.040 131,952 -0.05(-0.55%)
May 06, 2024 9.270 9.270 8.650 9.090 73,344 +0.16(+1.79%)
May 03, 2024 9.220 9.280 8.910 8.930 26,253 +0.07(+0.79%)
May 02, 2024 8.620 8.860 8.530 8.860 22,068 +0.15(+1.72%)
May 01, 2024 8.620 8.710 8.570 8.710 23,677 -0.09(-1.02%)
Apr 30, 2024 8.890 8.890 8.770 8.800 100,276 -0.12(-1.35%)
Apr 29, 2024 8.790 8.970 8.790 8.920 310,414 +0.07(+0.78%)
Apr 26, 2024 8.790 8.890 8.760 8.851 47,877 -0.20(-2.26%)
Apr 25, 2024 9.030 9.110 8.935 9.056 61,517 -0.03(-0.37%)
Apr 24, 2024 9.100 9.101 8.990 9.090 55,318 -0.38(-4.01%)
Apr 23, 2024 9.420 9.640 9.360 9.470 140,208 +0.58(+6.52%)
Apr 22, 2024 8.920 8.940 8.750 8.890 97,067 +0.27(+3.16%)
Apr 19, 2024 8.540 8.670 8.540 8.617 26,837 -0.01(-0.14%)
Apr 18, 2024 8.400 8.710 8.394 8.630 75,088 -0.09(-1.03%)
Apr 17, 2024 8.740 8.790 8.570 8.720 121,149 +0.20(+2.35%)
Apr 16, 2024 8.620 8.740 8.516 8.520 162,814 -0.41(-4.59%)
Apr 15, 2024 8.970 9.050 8.900 8.930 63,736 +0.09(+1.02%)
Apr 12, 2024 8.990 9.070 8.780 8.840 72,661 -0.54(-5.76%)
Apr 11, 2024 9.398 9.420 9.240 9.380 84,427 +0.17(+1.80%)
Apr 10, 2024 9.360 9.420 9.160 9.214 68,449 -0.46(-4.71%)
Apr 09, 2024 9.735 9.850 9.514 9.670 140,993 +0.20(+2.10%)
Apr 08, 2024 9.480 9.575 9.390 9.472 89,888 -0.19(-1.95%)
Apr 05, 2024 9.800 9.800 9.630 9.660 72,182 -0.69(-6.67%)
Apr 04, 2024 10.90 10.90 10.35 10.35 55,311 -0.80(-7.17%)
Apr 03, 2024 11.08 11.17 11.00 11.15 61,827 +0.17(+1.55%)
Apr 02, 2024 11.11 11.11 10.92 10.98 67,282 -0.35(-3.09%)
Apr 01, 2024 11.30 12.54 11.30 11.33 26,828 -0.21(-1.80%)
Mar 28, 2024 11.57 11.59 11.42 11.54 34,316 -0.29(-2.47%)
Mar 27, 2024 11.53 11.85 11.53 11.83 106,244 +0.04(+0.34%)
Mar 26, 2024 11.90 11.90 11.68 11.79 112,255 +0.41(+3.60%)
Mar 25, 2024 11.59 11.61 11.38 11.38 49,109 -0.48(-4.05%)
Mar 22, 2024 11.98 11.98 11.75 11.86 19,298 -0.24(-1.98%)
Mar 21, 2024 12.39 12.47 12.01 12.10 23,759 +0.00(+0.00%)
Mar 20, 2024 11.78 12.10 11.73 12.10 55,740 +0.34(+2.89%)
Mar 19, 2024 11.48 11.80 11.42 11.76 84,015 -0.01(-0.08%)
Mar 18, 2024 11.86 11.86 11.69 11.77 38,552 +0.12(+1.03%)
Mar 15, 2024 11.87 11.88 11.64 11.65 33,465 -0.16(-1.35%)
Mar 14, 2024 11.68 11.81 11.57 11.81 35,424 -0.22(-1.83%)
Mar 13, 2024 11.86 12.08 11.83 12.03 38,701 +0.12(+1.01%)
Mar 12, 2024 12.00 12.07 11.89 11.91 44,310 +0.16(+1.36%)
Mar 11, 2024 11.78 11.78 11.59 11.75 43,036 +0.28(+2.44%)
Mar 08, 2024 11.70 11.70 11.47 11.47 42,453 -0.20(-1.71%)
Mar 07, 2024 11.70 12.01 11.67 11.67 92,235 +0.50(+4.48%)
Mar 06, 2024 11.34 11.35 11.02 11.17 55,647 -0.04(-0.36%)
Mar 05, 2024 11.42 11.53 11.20 11.21 40,313 -0.05(-0.44%)
Mar 04, 2024 11.14 11.46 11.05 11.26 36,475 -0.81(-6.70%)
Mar 01, 2024 12.22 12.22 12.02 12.07 46,408 -0.92(-7.10%)
Feb 29, 2024 12.95 13.05 12.70 12.99 62,813 +0.61(+4.93%)
Feb 28, 2024 12.08 12.42 12.08 12.38 35,247 -0.22(-1.75%)
Feb 27, 2024 12.55 12.74 12.50 12.60 35,867 +0.12(+0.95%)
Feb 26, 2024 12.51 12.65 12.32 12.48 54,337 -0.86(-6.44%)
Feb 23, 2024 13.48 13.55 13.31 13.34 54,181 +0.06(+0.45%)
Feb 22, 2024 13.47 13.48 13.27 13.28 36,545 +0.06(+0.45%)
Feb 21, 2024 13.51 13.51 13.10 13.22 65,723 -0.31(-2.29%)
Feb 20, 2024 13.53 13.53 13.41 13.53 24,862 +0.05(+0.38%)
Feb 16, 2024 13.45 13.74 13.36 13.48 6,674 -0.15(-1.11%)
Feb 15, 2024 13.87 14.07 13.61 13.63 47,180 +0.06(+0.41%)
Feb 14, 2024 13.50 13.59 13.36 13.57 46,518 +0.39(+2.93%)
Feb 13, 2024 13.30 13.30 13.02 13.19 36,037 -0.40(-2.96%)
Feb 12, 2024 13.70 13.78 13.59 13.59 65,693 +0.36(+2.72%)
Feb 09, 2024 13.23 13.24 13.03 13.23 17,377 -0.18(-1.34%)
Feb 08, 2024 13.55 13.60 13.31 13.41 27,359 +0.09(+0.68%)
Feb 07, 2024 13.52 13.55 13.24 13.32 18,425 -0.02(-0.15%)
Feb 06, 2024 13.32 13.54 13.27 13.34 32,551 +0.10(+0.76%)
Feb 05, 2024 13.38 13.38 13.21 13.24 21,250 +0.22(+1.69%)
Feb 02, 2024 12.95 13.02 12.70 13.02 11,149 -0.51(-3.77%)
Feb 01, 2024 13.49 13.54 13.16 13.53 10,706 -0.48(-3.43%)
Jan 31, 2024 14.11 14.18 13.81 14.01 22,105 -0.22(-1.56%)
Jan 30, 2024 14.39 14.39 14.16 14.23 16,113 -0.41(-2.79%)
Jan 29, 2024 14.53 14.72 14.41 14.64 14,151 -0.18(-1.21%)
Jan 26, 2024 14.81 14.87 14.68 14.82 5,522 +0.31(+2.14%)
Jan 25, 2024 14.65 14.65 14.50 14.51 51,444 -0.33(-2.22%)
Jan 24, 2024 14.92 15.01 14.70 14.84 31,263 +0.01(+0.07%)
Jan 23, 2024 14.88 14.88 14.63 14.83 31,639 +0.49(+3.42%)
Jan 22, 2024 14.47 14.64 14.24 14.34 32,191 +0.08(+0.56%)
Jan 19, 2024 14.19 14.31 14.11 14.26 31,400 -0.50(-3.39%)
Jan 18, 2024 14.88 14.92 14.61 14.76 68,040 -0.33(-2.19%)
Jan 17, 2024 15.12 15.18 14.72 15.09 24,469 -0.71(-4.49%)
Jan 16, 2024 16.21 16.24 15.75 15.80 9,200 -1.16(-6.84%)
Jan 12, 2024 17.10 17.14 16.94 16.96 9,152 -0.47(-2.70%)
Jan 11, 2024 17.31 17.58 17.10 17.43 19,051 -0.54(-3.01%)
Jan 10, 2024 18.02 18.02 17.74 17.97 10,198 -0.29(-1.59%)
Jan 09, 2024 18.63 18.63 18.21 18.26 28,092 -0.88(-4.60%)
Jan 08, 2024 18.50 19.19 18.50 19.14 17,584 +0.57(+3.07%)
Jan 05, 2024 18.24 18.87 17.41 18.57 11,474 -0.35(-1.85%)
Jan 04, 2024 19.00 19.09 18.84 18.92 33,865 -0.06(-0.32%)
Jan 03, 2024 18.78 19.04 18.66 18.98 11,263 +0.04(+0.21%)
Jan 02, 2024 19.05 19.05 18.82 18.94 21,993 -0.80(-4.05%)
Dec 29, 2023 19.79 19.79 19.47 19.74 5,687 +0.30(+1.54%)
Dec 28, 2023 19.07 19.75 19.07 19.44 8,464 -0.25(-1.27%)
Dec 27, 2023 19.35 19.78 19.35 19.69 9,926 +0.58(+3.06%)
Dec 26, 2023 18.46 19.49 18.46 19.11 4,581 +0.16(+0.82%)
Dec 22, 2023 18.88 19.05 18.73 18.95 5,410 -0.74(-3.76%)
Dec 21, 2023 19.77 19.77 19.42 19.69 31,032 -0.33(-1.65%)
Dec 20, 2023 20.31 20.55 20.02 20.02 23,018 +0.11(+0.55%)
Dec 19, 2023 19.70 19.91 19.30 19.91 25,388 +1.04(+5.51%)
Dec 18, 2023 18.59 18.92 18.51 18.87 14,284 +0.16(+0.86%)
Dec 15, 2023 18.95 18.99 18.56 18.71 35,573 -0.10(-0.53%)
Dec 14, 2023 18.35 18.81 18.21 18.81 12,321 +2.02(+12.03%)
Dec 13, 2023 16.41 16.79 16.40 16.79 19,209 +0.13(+0.78%)
Dec 12, 2023 16.45 16.66 16.25 16.66 48,162 +0.37(+2.27%)
Dec 11, 2023 16.06 16.38 15.94 16.29 27,323 +0.17(+1.05%)
Dec 08, 2023 16.31 16.37 15.95 16.12 19,868 +0.29(+1.83%)
Dec 07, 2023 15.60 15.83 15.52 15.83 45,897 +0.27(+1.74%)
Dec 06, 2023 15.15 15.75 15.15 15.56 28,478 +0.41(+2.71%)
Dec 05, 2023 15.00 15.25 14.90 15.15 34,977 +0.05(+0.36%)
Dec 04, 2023 14.92 15.21 14.87 15.10 48,489 -0.34(-2.23%)
Dec 01, 2023 14.90 15.44 14.75 15.44 35,174 +0.09(+0.59%)
Nov 30, 2023 15.17 15.40 15.16 15.35 60,775 +0.11(+0.72%)
Nov 29, 2023 15.12 15.29 15.11 15.24 21,768 +0.60(+4.10%)
Nov 28, 2023 14.28 14.64 14.27 14.64 25,799 -0.01(-0.07%)
Nov 27, 2023 14.50 14.70 14.47 14.65 19,612 +0.02(+0.14%)
Nov 24, 2023 14.28 14.63 14.19 14.63 6,746 +0.35(+2.45%)
Nov 22, 2023 14.13 14.33 14.00 14.28 31,734 -0.09(-0.63%)
Nov 21, 2023 14.29 14.39 14.22 14.37 70,058 -0.76(-5.02%)
Nov 20, 2023 15.12 15.16 14.90 15.13 28,593 +1.01(+7.15%)
Nov 17, 2023 13.83 14.12 13.72 14.12 12,013 +0.06(+0.43%)
Nov 16, 2023 14.14 14.15 13.95 14.06 19,423 -0.87(-5.83%)
Nov 15, 2023 13.57 15.34 13.53 14.93 18,989 +0.67(+4.70%)
Nov 14, 2023 14.58 14.67 14.13 14.26 48,609 +1.60(+12.64%)
Nov 13, 2023 12.45 12.66 12.43 12.66 60,535 -0.13(-1.02%)
Nov 10, 2023 12.48 12.79 12.48 12.79 10,911 -0.40(-3.03%)
Nov 09, 2023 13.41 13.43 13.17 13.19 38,904 -0.15(-1.12%)
Nov 08, 2023 13.53 13.55 13.21 13.34 126,975 -0.25(-1.84%)
Nov 07, 2023 13.46 13.63 13.46 13.59 30,141 +0.45(+3.42%)
Nov 06, 2023 13.53 13.60 13.05 13.14 18,375 -0.32(-2.38%)
Nov 03, 2023 13.74 13.99 13.42 13.46 68,448 +0.98(+7.85%)
Nov 02, 2023 12.47 12.54 12.38 12.48 19,579 +0.80(+6.85%)
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.