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 )

6.740 +0.020 (+0.30%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.400 7.420 7.345 7.360 28,355 -0.05(-0.67%)
Mar 30, 2022 7.410 7.420 7.260 7.410 8,433 -0.19(-2.50%)
Mar 29, 2022 7.630 7.693 7.535 7.600 18,667 +0.38(+5.26%)
Mar 28, 2022 7.230 7.265 7.130 7.220 18,619 +0.21(+3.00%)
Mar 25, 2022 6.990 7.010 6.890 7.010 34,788 +0.12(+1.74%)
Mar 24, 2022 6.980 6.980 6.800 6.890 32,592 -0.09(-1.29%)
Mar 23, 2022 7.040 7.112 6.980 6.980 12,417 -0.16(-2.24%)
Mar 22, 2022 7.200 7.260 7.140 7.140 28,417 +0.14(+2.00%)
Mar 21, 2022 6.950 7.095 6.950 7.000 21,866 -0.29(-3.98%)
Mar 18, 2022 7.070 7.290 7.050 7.290 34,723 +0.13(+1.82%)
Mar 17, 2022 7.080 7.190 7.060 7.160 28,391 -0.39(-5.23%)
Mar 16, 2022 7.210 7.555 7.210 7.555 36,729 +0.56(+8.08%)
Mar 15, 2022 7.110 7.180 6.950 6.990 46,998 +0.28(+4.17%)
Mar 14, 2022 6.880 6.880 6.650 6.710 8,708 +0.13(+1.98%)
Mar 11, 2022 6.870 6.870 6.484 6.580 75,173 -0.07(-1.05%)
Mar 10, 2022 6.620 6.650 6.410 6.650 113,401 -0.27(-3.90%)
Mar 09, 2022 6.966 6.980 6.780 6.920 33,002 +0.87(+14.38%)
Mar 08, 2022 5.960 6.250 5.880 6.050 24,084 +0.25(+4.31%)
Mar 07, 2022 6.185 6.270 5.730 5.800 57,528 -0.68(-10.49%)
Mar 04, 2022 6.810 6.810 6.350 6.480 76,676 -0.46(-6.63%)
Mar 03, 2022 7.490 7.490 6.900 6.940 96,674 -0.59(-7.84%)
Mar 02, 2022 7.460 7.530 7.400 7.530 68,840 +0.20(+2.73%)
Mar 01, 2022 7.740 7.740 7.330 7.330 35,210 -0.79(-9.73%)
Feb 28, 2022 8.010 8.205 7.930 8.120 27,250 -0.41(-4.81%)
Feb 25, 2022 8.460 8.530 8.470 8.530 82,866 +0.33(+4.02%)
Feb 24, 2022 7.930 8.200 7.890 8.200 68,493 -0.51(-5.86%)
Feb 23, 2022 9.010 9.010 8.700 8.710 57,040 -0.35(-3.82%)
Feb 22, 2022 9.010 9.200 8.950 9.056 19,395 -0.19(-2.10%)
Feb 18, 2022 9.250 0 -0.21(-2.27%)
Feb 17, 2022 9.510 9.510 9.390 9.465 4,837 -0.36(-3.62%)
Feb 16, 2022 9.750 9.860 9.740 9.820 15,931 +0.11(+1.13%)
Feb 15, 2022 9.700 9.800 9.690 9.710 11,823 +0.30(+3.19%)
Feb 14, 2022 9.340 9.510 9.330 9.410 14,544 -0.13(-1.36%)
Feb 11, 2022 9.720 9.720 9.450 9.540 14,447 -0.29(-2.95%)
Feb 10, 2022 9.890 9.970 9.830 9.830 4,311 +0.28(+2.93%)
Feb 09, 2022 9.580 9.638 9.530 9.550 16,138 +0.25(+2.69%)
Feb 08, 2022 9.170 9.300 9.170 9.300 9,868 +0.45(+5.08%)
Feb 07, 2022 8.670 8.850 8.670 8.850 12,116 +0.26(+3.09%)
Feb 04, 2022 8.540 8.640 8.490 8.585 14,046 +0.01(+0.06%)
Feb 03, 2022 8.545 8.580 8.580 3,424 -0.01(-0.12%)
Feb 02, 2022 8.590 8.655 8.590 8.590 7,516 -0.14(-1.60%)
Feb 01, 2022 8.720 8.730 8.580 8.730 4,168 +0.25(+2.95%)
Jan 31, 2022 8.360 8.480 8.360 8.480 3,989 +0.07(+0.83%)
Jan 28, 2022 8.450 8.450 8.260 8.410 7,197 -0.13(-1.52%)
Jan 27, 2022 8.500 8.620 8.430 8.540 32,247 +0.03(+0.35%)
Jan 26, 2022 8.545 8.620 8.380 8.510 7,273 +0.29(+3.47%)
Jan 25, 2022 8.095 8.240 7.930 8.225 3,733 +0.08(+1.04%)
Jan 24, 2022 8.160 8.410 7.911 8.140 25,549 -0.29(-3.44%)
Jan 21, 2022 8.610 8.640 8.430 8.430 16,506 -0.30(-3.44%)
Jan 20, 2022 8.840 8.890 8.730 8.730 9,000 +0.17(+1.99%)
Jan 19, 2022 8.500 8.570 8.500 8.560 6,350 -0.10(-1.15%)
Jan 18, 2022 8.570 8.700 8.530 8.660 6,952 -0.11(-1.25%)
Jan 14, 2022 8.770 0 +0.10(+1.15%)
Jan 13, 2022 8.650 8.750 8.650 8.670 15,608 +0.12(+1.34%)
Jan 12, 2022 8.640 8.640 8.510 8.555 1,082 -0.06(-0.75%)
Jan 11, 2022 8.660 8.710 8.320 8.620 20,613 -0.03(-0.35%)
Jan 10, 2022 8.705 8.710 8.590 8.650 14,065 +0.11(+1.29%)
Jan 07, 2022 8.510 8.600 8.480 8.540 25,633 +0.03(+0.35%)
Jan 06, 2022 8.450 8.600 8.450 8.510 18,485 +0.14(+1.67%)
Jan 05, 2022 8.470 8.570 8.350 8.370 14,381 +0.06(+0.72%)
Jan 04, 2022 8.350 8.380 8.070 8.310 10,431 +0.40(+5.06%)
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.