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

Easy Jet Plc ADR (OP: ESYJY )

6.050 -0.200 (-3.20%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 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 (%)
Dec 29, 2017 19.56 19.56 19.56 0 -0.12(-0.61%)
Dec 27, 2017 19.68 19.68 19.68 41 +0.66(+3.47%)
Dec 26, 2017 19.02 19.02 19.02 19.02 233 -0.24(-1.25%)
Dec 22, 2017 19.26 19.26 19.26 19.26 600 -0.01(-0.05%)
Dec 21, 2017 19.11 19.27 19.11 19.27 946 +0.23(+1.21%)
Dec 20, 2017 19.10 19.10 19.04 19.04 358 +0.27(+1.44%)
Dec 19, 2017 18.77 18.77 18.77 18.77 1,459 +0.01(+0.05%)
Dec 18, 2017 19.00 19.00 18.76 18.76 1,169 -0.24(-1.26%)
Dec 15, 2017 19.02 19.09 19.00 19.00 2,296 -0.14(-0.73%)
Dec 14, 2017 19.27 19.27 19.14 19.14 928 +0.06(+0.31%)
Dec 13, 2017 19.25 19.25 19.08 19.08 1,703 +0.08(+0.42%)
Dec 12, 2017 19.02 19.06 19.00 19.00 2,146 -0.33(-1.71%)
Dec 11, 2017 19.33 19.33 19.33 19.33 133 -0.11(-0.57%)
Dec 08, 2017 19.55 19.55 19.44 19.44 12,753 -0.21(-1.07%)
Dec 07, 2017 19.68 19.76 19.38 19.65 7,288 +0.35(+1.81%)
Dec 06, 2017 19.30 19.30 19.30 19.30 4,088 +0.20(+1.05%)
Dec 05, 2017 19.10 19.10 19.10 19.10 727 -0.40(-2.05%)
Dec 04, 2017 19.55 19.55 19.34 19.50 1,042 +0.24(+1.25%)
Dec 01, 2017 19.45 19.45 19.26 19.26 633 -0.12(-0.62%)
Nov 30, 2017 19.36 19.38 19.36 19.38 679 +0.23(+1.20%)
Nov 29, 2017 19.04 19.15 19.04 19.15 1,694 +0.35(+1.86%)
Nov 28, 2017 19.05 19.05 18.80 18.80 5,254 +0.49(+2.68%)
Nov 22, 2017 18.31 18.31 18.31 29,009 +0.34(+1.89%)
Nov 21, 2017 17.95 18.10 17.81 17.97 5,655 +0.70(+4.05%)
Nov 20, 2017 17.16 17.27 17.16 17.27 2,702 +0.40(+2.37%)
Nov 17, 2017 16.86 17.18 16.86 16.87 3,263 -0.45(-2.60%)
Nov 16, 2017 17.25 17.32 17.25 17.32 5,881 +0.49(+2.91%)
Nov 15, 2017 16.55 16.83 16.44 16.83 5,038 +0.18(+1.08%)
Nov 14, 2017 16.65 16.65 16.65 16.65 286 +0.02(+0.12%)
Nov 13, 2017 16.63 16.63 16.63 16.63 5,053 -0.08(-0.48%)
Nov 10, 2017 16.92 16.92 16.71 16.71 2,869 +0.00(+0.00%)
Nov 09, 2017 16.81 16.81 16.71 16.71 6,285 -0.11(-0.65%)
Nov 08, 2017 16.86 16.86 16.77 16.82 495 -0.26(-1.52%)
Nov 07, 2017 17.08 17.08 17.08 17.08 238 -0.59(-3.34%)
Nov 06, 2017 17.35 17.67 17.35 17.67 5,934 +0.45(+2.61%)
Nov 03, 2017 17.33 17.33 17.22 17.22 309 -0.30(-1.71%)
Nov 02, 2017 17.38 17.52 17.38 17.52 6,186 -0.47(-2.61%)
Nov 01, 2017 17.85 17.99 17.74 17.99 7,625 +0.15(+0.84%)
Oct 31, 2017 17.63 17.84 17.61 17.84 8,768 +0.77(+4.51%)
Oct 30, 2017 17.14 17.22 17.07 17.07 2,657 +0.06(+0.35%)
Oct 27, 2017 17.17 17.17 16.92 17.01 8,931 -0.67(-3.79%)
Oct 26, 2017 17.89 17.89 17.24 17.68 3,535 +0.07(+0.40%)
Oct 25, 2017 17.45 17.61 17.16 17.61 2,022 -0.01(-0.06%)
Oct 24, 2017 17.76 17.76 17.20 17.62 1,520 -51.73(-74.59%)
Oct 23, 2017 69.85 69.85 69.34 69.35 1,597 -0.58(-0.82%)
Oct 20, 2017 69.92 69.92 69.92 69.92 272 +1.13(+1.65%)
Oct 19, 2017 69.23 69.23 68.79 68.79 1,300 -1.21(-1.73%)
Oct 18, 2017 69.99 70.00 69.99 70.00 482 +0.34(+0.49%)
Oct 17, 2017 69.66 69.66 69.66 69.66 271 -0.09(-0.13%)
Oct 16, 2017 69.14 69.75 69.14 69.75 462 -0.51(-0.73%)
Oct 13, 2017 70.27 70.27 70.26 70.26 330 +0.01(+0.01%)
Oct 12, 2017 69.53 70.34 69.53 70.25 1,389 +4.20(+6.36%)
Oct 10, 2017 66.05 66.05 66.05 166 +0.00(+0.00%)
Oct 09, 2017 66.05 66.05 66.05 66.05 1,088 -0.02(-0.03%)
Oct 06, 2017 66.15 66.15 66.07 66.07 651 -1.35(-2.00%)
Oct 05, 2017 67.91 67.91 67.42 67.42 1,233 -1.20(-1.75%)
Oct 03, 2017 68.62 68.62 68.62 68 +0.61(+0.90%)
Oct 02, 2017 67.16 68.51 67.16 68.01 636 +1.34(+2.01%)
Sep 27, 2017 66.67 66.67 66.67 74 +2.06(+3.19%)
Sep 26, 2017 64.50 64.61 64.50 64.61 1,129 -0.42(-0.65%)
Sep 22, 2017 65.03 65.03 65.03 107 -0.65(-0.99%)
Sep 21, 2017 65.94 65.94 65.69 65.69 396 -1.33(-1.98%)
Sep 20, 2017 66.70 67.01 66.70 67.01 304 +0.55(+0.83%)
Sep 19, 2017 66.54 66.54 66.46 66.46 875 +0.16(+0.24%)
Sep 18, 2017 65.48 66.30 65.48 66.30 3,552 -0.39(-0.58%)
Sep 15, 2017 66.00 66.69 65.99 66.69 2,017 +0.99(+1.51%)
Sep 14, 2017 65.70 65.70 65.70 65.70 333 +2.42(+3.82%)
Sep 12, 2017 63.28 63.28 63.28 150 -0.81(-1.26%)
Sep 11, 2017 62.59 64.09 62.59 64.09 3,082 +3.18(+5.22%)
Sep 08, 2017 61.69 61.69 60.91 60.91 460 +0.05(+0.08%)
Sep 07, 2017 61.07 61.08 60.86 60.86 857 -0.16(-0.26%)
Sep 05, 2017 61.02 61.02 61.02 486 -0.90(-1.45%)
Aug 31, 2017 61.92 61.92 61.92 164 -0.17(-0.27%)
Aug 29, 2017 62.09 62.09 62.09 160 -1.10(-1.74%)
Aug 25, 2017 63.19 63.19 63.19 156 +0.73(+1.17%)
Aug 24, 2017 62.81 62.81 62.46 62.46 427 -4.27(-6.40%)
Aug 17, 2017 66.73 66.73 66.73 120 -1.51(-2.21%)
Aug 16, 2017 69.36 69.36 68.24 68.24 608 +2.64(+4.02%)
Aug 14, 2017 65.60 65.60 65.60 241 -1.29(-1.93%)
Aug 09, 2017 66.89 66.89 66.89 32 -0.52(-0.77%)
Aug 08, 2017 66.80 67.41 66.80 67.41 646 +0.13(+0.19%)
Aug 07, 2017 67.28 67.28 67.28 67.28 259 +1.14(+1.72%)
Aug 03, 2017 66.14 66.14 66.14 75 -0.20(-0.30%)
Aug 02, 2017 65.94 66.89 65.94 66.34 1,284 -0.16(-0.24%)
Aug 01, 2017 65.85 66.50 65.85 66.50 2,683 +1.50(+2.31%)
Jul 31, 2017 65.00 65.00 65.00 65.00 121 -1.73(-2.59%)
Jul 28, 2017 67.00 67.00 66.73 66.73 4,395 +0.36(+0.54%)
Jul 27, 2017 67.36 67.36 66.37 66.37 2,694 -0.63(-0.94%)
Jul 26, 2017 66.78 67.00 66.29 67.00 14,619 +0.61(+0.92%)
Jul 24, 2017 66.39 66.39 66.39 129 -3.07(-4.42%)
Jul 21, 2017 68.10 69.46 68.10 69.46 1,216 +0.21(+0.30%)
Jul 20, 2017 69.64 70.10 69.25 69.25 1,338 -5.25(-7.05%)
Jul 18, 2017 74.50 74.50 74.50 130 -1.00(-1.32%)
Jul 17, 2017 75.01 75.50 75.01 75.50 381 +1.29(+1.74%)
Jul 14, 2017 73.89 74.21 73.89 74.21 610 +1.14(+1.56%)
Jul 13, 2017 73.14 73.14 73.07 73.07 1,004 +1.07(+1.49%)
Jul 12, 2017 72.00 72.00 72.00 72.00 1,754 -1.73(-2.35%)
Jul 11, 2017 73.73 73.73 73.73 73.73 589 -1.27(-1.69%)
Jul 10, 2017 73.99 75.00 73.99 75.00 708 +0.90(+1.21%)
Jul 07, 2017 73.33 74.39 72.73 74.10 1,530 +4.69(+6.76%)
Jul 06, 2017 69.72 69.72 69.41 69.41 804 -0.75(-1.07%)
Jul 05, 2017 70.16 70.16 70.16 70.16 157 -1.17(-1.64%)
Jul 03, 2017 71.33 71.33 71.33 71.33 17 +0.00(+0.00%)
Jun 30, 2017 71.33 71.33 71.33 17 +0.89(+1.26%)
Jun 29, 2017 71.16 71.16 70.44 70.44 1,609 -1.57(-2.17%)
Jun 28, 2017 70.45 72.01 70.45 72.01 1,837 +3.01(+4.36%)
Jun 27, 2017 68.69 69.00 68.69 69.00 563 -0.82(-1.17%)
Jun 26, 2017 69.82 69.82 69.82 69.82 332 +1.25(+1.82%)
Jun 20, 2017 68.57 68.57 68.57 104 -1.58(-2.25%)
Jun 19, 2017 69.42 70.15 68.69 70.15 1,191 -0.33(-0.47%)
Jun 16, 2017 70.54 70.54 70.48 70.48 400 +0.59(+0.84%)
Jun 15, 2017 69.04 69.89 69.04 69.89 6,214 -1.31(-1.84%)
Jun 14, 2017 70.89 71.61 70.72 71.20 997 +2.20(+3.19%)
Jun 13, 2017 69.00 69.00 69.00 69.00 530 +1.15(+1.69%)
Jun 09, 2017 67.85 67.85 67.85 25 -2.31(-3.29%)
Jun 08, 2017 70.16 70.16 70.16 70.16 485 -0.39(-0.55%)
Jun 06, 2017 70.54 70.54 70.54 127 +0.26(+0.37%)
Jun 05, 2017 70.28 70.28 70.28 70.28 1,181 -2.17(-3.00%)
Jun 02, 2017 71.46 72.45 71.46 72.45 1,105 +0.18(+0.25%)
Jun 01, 2017 71.45 72.27 71.45 72.27 469 -1.68(-2.28%)
May 31, 2017 73.50 73.95 73.50 73.95 745 +2.13(+2.97%)
May 30, 2017 71.82 71.82 71.82 71.82 494 -0.01(-0.01%)
May 26, 2017 71.15 71.83 71.15 71.83 652 -0.54(-0.75%)
May 25, 2017 71.79 72.37 71.79 72.37 601 +2.40(+3.43%)
May 24, 2017 69.48 70.48 69.48 69.97 918 +2.38(+3.52%)
May 23, 2017 67.59 67.59 67.59 67.59 328 +2.00(+3.05%)
May 19, 2017 65.59 65.59 65.59 88 +1.51(+2.36%)
May 18, 2017 64.60 64.60 64.08 64.08 1,413 +0.28(+0.44%)
May 17, 2017 63.90 64.05 63.62 63.80 2,219 +0.54(+0.85%)
May 16, 2017 64.06 64.14 63.24 63.26 1,489 -4.96(-7.27%)
May 11, 2017 68.22 68.22 68.22 137 -0.46(-0.67%)
May 10, 2017 68.59 68.68 68.26 68.68 2,730 +1.31(+1.94%)
May 09, 2017 67.67 68.12 67.37 67.37 2,988 -0.12(-0.18%)
May 08, 2017 66.56 67.49 66.56 67.49 3,540 +1.74(+2.65%)
May 05, 2017 65.29 66.13 65.29 65.75 3,093 +4.07(+6.60%)
May 02, 2017 61.68 61.68 61.68 211 +0.81(+1.34%)
May 01, 2017 60.87 60.87 60.87 60.87 231 -0.43(-0.71%)
Apr 28, 2017 61.38 61.41 61.30 61.30 1,279 +1.25(+2.09%)
Apr 27, 2017 61.03 61.03 60.05 60.05 510 -0.45(-0.74%)
Apr 26, 2017 60.49 60.49 60.49 60.49 203 -0.04(-0.07%)
Apr 24, 2017 60.53 60.53 60.53 413 +1.88(+3.20%)
Apr 21, 2017 59.15 59.15 58.66 58.66 571 +0.49(+0.84%)
Apr 19, 2017 58.17 58.17 58.17 7 +2.62(+4.72%)
Apr 18, 2017 54.60 55.55 54.60 55.55 2,226 +1.66(+3.08%)
Apr 17, 2017 53.89 53.89 53.89 53.89 156 -0.08(-0.14%)
Apr 13, 2017 53.59 53.97 53.59 53.97 2,161 +0.08(+0.14%)
Apr 12, 2017 54.07 54.09 53.67 53.89 1,680 -0.54(-0.99%)
Apr 11, 2017 54.90 54.90 54.43 54.43 1,727 +1.21(+2.27%)
Apr 10, 2017 53.22 53.30 53.22 53.22 1,259 +0.63(+1.20%)
Apr 07, 2017 52.65 52.84 52.56 52.59 3,486 -1.06(-1.98%)
Apr 06, 2017 52.55 53.65 52.55 53.65 2,075 +2.07(+4.01%)
Apr 05, 2017 51.68 51.70 51.56 51.58 1,168 +0.44(+0.86%)
Apr 04, 2017 51.23 51.23 51.14 51.14 759 -0.32(-0.62%)
Apr 03, 2017 51.87 51.87 51.46 51.46 4,680 -0.60(-1.15%)
Mar 31, 2017 52.28 52.28 52.06 52.06 817 +1.04(+2.03%)
Mar 30, 2017 51.02 51.02 51.02 51.02 435 +1.05(+2.11%)
Mar 29, 2017 49.97 49.97 49.97 49.97 836 -1.01(-1.98%)
Mar 28, 2017 50.98 50.98 50.98 50.98 387 -0.29(-0.57%)
Mar 27, 2017 51.27 51.27 51.27 51.27 340 +0.30(+0.59%)
Mar 24, 2017 51.03 51.07 50.61 50.97 1,826 -0.03(-0.06%)
Mar 23, 2017 50.80 51.00 50.80 51.00 1,351 +1.16(+2.33%)
Mar 22, 2017 49.76 49.84 49.36 49.84 4,941 -1.32(-2.58%)
Mar 21, 2017 51.30 51.34 50.94 51.16 1,167 +0.31(+0.61%)
Mar 20, 2017 51.12 51.12 50.64 50.85 1,604 -0.16(-0.32%)
Mar 17, 2017 50.79 51.13 50.41 51.02 3,079 +0.77(+1.52%)
Mar 16, 2017 50.09 50.47 50.09 50.25 3,843 +0.82(+1.66%)
Mar 15, 2017 49.41 49.52 48.88 49.43 4,621 +0.03(+0.06%)
Mar 14, 2017 49.37 49.90 49.19 49.40 2,681 +0.34(+0.69%)
Mar 13, 2017 49.18 49.44 48.80 49.06 3,278 +0.99(+2.06%)
Mar 10, 2017 48.34 48.55 48.07 48.07 1,726 -0.60(-1.23%)
Mar 09, 2017 48.07 48.67 48.07 48.67 10,029 +1.87(+4.00%)
Mar 08, 2017 46.91 46.91 46.66 46.80 12,254 -0.71(-1.49%)
Mar 07, 2017 47.30 47.51 47.10 47.51 5,160 -0.83(-1.71%)
Mar 06, 2017 48.67 48.67 47.99 48.34 2,635 +0.59(+1.25%)
Mar 03, 2017 47.34 47.74 47.31 47.74 2,709 -0.05(-0.12%)
Mar 02, 2017 48.10 48.25 47.59 47.80 4,510 -0.16(-0.32%)
Mar 01, 2017 47.98 47.98 47.95 47.95 1,392 -0.04(-0.08%)
Feb 28, 2017 47.35 48.27 47.35 47.99 4,668 +0.67(+1.42%)
Feb 27, 2017 47.27 47.32 47.24 47.32 5,471 +0.05(+0.11%)
Feb 24, 2017 47.19 47.27 47.19 47.27 636 +0.98(+2.12%)
Feb 23, 2017 46.12 46.29 46.12 46.29 1,333 -0.57(-1.22%)
Feb 22, 2017 47.39 47.39 46.69 46.86 9,616 -2.06(-4.21%)
Feb 21, 2017 47.66 48.99 47.66 48.92 7,876 +0.46(+0.95%)
Feb 17, 2017 48.46 48.46 48.46 0 +0.48(+1.00%)
Feb 16, 2017 48.32 48.32 47.95 47.98 8,050 +0.00(+0.00%)
Feb 15, 2017 47.65 47.98 47.65 47.98 4,791 +0.24(+0.50%)
Feb 14, 2017 47.54 47.80 47.54 47.74 2,009 +0.13(+0.27%)
Feb 13, 2017 48.50 48.50 47.61 47.61 31,417 -0.83(-1.71%)
Feb 10, 2017 48.45 48.45 48.44 48.44 1,169 -0.07(-0.13%)
Feb 09, 2017 47.29 48.71 47.14 48.51 1,871 +0.76(+1.58%)
Feb 08, 2017 47.17 47.98 47.17 47.75 1,912 +0.96(+2.05%)
Feb 07, 2017 46.64 46.79 46.64 46.79 1,321 -0.51(-1.08%)
Feb 06, 2017 47.60 47.60 47.30 47.30 695 -0.26(-0.55%)
Feb 03, 2017 47.87 47.87 47.56 47.56 673 +0.22(+0.46%)
Feb 02, 2017 47.24 47.87 47.24 47.34 4,568 -1.26(-2.59%)
Feb 01, 2017 48.73 49.24 48.60 48.60 1,468 +0.03(+0.06%)
Jan 31, 2017 49.24 49.24 48.12 48.57 4,846 -0.28(-0.57%)
Jan 30, 2017 49.12 49.12 48.85 48.85 972 -0.49(-0.99%)
Jan 27, 2017 49.35 49.95 49.34 49.34 961 -2.60(-5.01%)
Jan 26, 2017 50.84 51.94 50.77 51.94 1,214 -0.06(-0.12%)
Jan 25, 2017 51.67 52.00 51.67 52.00 1,466 +2.01(+4.02%)
Jan 24, 2017 49.09 49.99 49.09 49.99 6,179 -4.20(-7.75%)
Jan 23, 2017 53.76 54.19 53.73 54.19 1,859 +1.48(+2.82%)
Jan 20, 2017 51.90 52.70 51.90 52.70 331 +0.77(+1.47%)
Jan 18, 2017 51.94 51.94 51.94 199 -0.75(-1.42%)
Jan 17, 2017 52.91 52.91 52.69 52.69 1,241 +2.08(+4.11%)
Jan 13, 2017 50.61 50.61 50.61 0 -0.08(-0.16%)
Jan 12, 2017 51.52 51.52 50.32 50.69 1,672 -1.41(-2.70%)
Jan 11, 2017 51.55 52.50 51.10 52.09 1,863 -0.38(-0.73%)
Jan 10, 2017 52.66 52.66 52.11 52.48 1,959 +1.00(+1.94%)
Jan 09, 2017 52.05 52.05 51.29 51.48 1,842 -0.81(-1.55%)
Jan 06, 2017 53.00 53.00 52.18 52.29 1,120 +0.37(+0.71%)
Jan 05, 2017 52.00 52.40 51.89 51.92 3,698 +2.27(+4.56%)
Jan 04, 2017 49.19 49.89 49.19 49.66 9,299 +0.87(+1.77%)
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.