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 30, 2016 49.80 49.80 49.80 0 +0.52(+1.06%)
Dec 29, 2016 49.71 49.71 49.05 49.28 3,323 -0.30(-0.60%)
Dec 28, 2016 49.66 49.66 49.58 49.58 362 -1.22(-2.41%)
Dec 27, 2016 50.80 50.80 50.80 50.80 828 +0.02(+0.04%)
Dec 23, 2016 50.78 50.78 50.78 0 +0.29(+0.57%)
Dec 22, 2016 50.49 50.49 50.49 50.49 1,058 -0.53(-1.05%)
Dec 21, 2016 51.23 51.62 50.99 51.02 1,104 +0.16(+0.31%)
Dec 20, 2016 50.82 50.87 50.75 50.87 899 -0.64(-1.25%)
Dec 19, 2016 51.51 51.51 51.50 51.51 1,237 -1.03(-1.96%)
Dec 16, 2016 51.00 52.54 51.00 52.54 1,123 +2.34(+4.65%)
Dec 15, 2016 49.61 50.20 49.61 50.20 2,044 +0.68(+1.38%)
Dec 14, 2016 50.26 50.26 49.52 49.52 1,189 -1.03(-2.04%)
Dec 13, 2016 50.20 50.90 50.20 50.55 2,066 +0.76(+1.53%)
Dec 12, 2016 50.00 50.00 49.67 49.79 3,102 -1.20(-2.35%)
Dec 09, 2016 50.60 50.99 50.56 50.99 2,371 -0.26(-0.51%)
Dec 08, 2016 50.71 51.25 50.71 51.25 2,806 +0.46(+0.91%)
Dec 07, 2016 50.48 50.87 50.48 50.79 1,974 +0.63(+1.26%)
Dec 06, 2016 50.40 50.40 50.10 50.16 880 +0.21(+0.42%)
Dec 05, 2016 49.95 49.95 49.95 49.95 391 -1.20(-2.35%)
Dec 01, 2016 51.15 51.15 51.15 249 +1.10(+2.21%)
Nov 30, 2016 50.42 50.42 50.05 50.05 590 -1.06(-2.07%)
Nov 29, 2016 51.45 51.45 51.10 51.10 472 +0.75(+1.50%)
Nov 28, 2016 49.90 50.69 49.90 50.35 2,044 -1.15(-2.23%)
Nov 25, 2016 51.50 51.50 51.50 51.50 229 -0.98(-1.87%)
Nov 23, 2016 52.48 52.48 52.48 0 -1.02(-1.91%)
Nov 17, 2016 53.50 53.50 53.50 52 +0.00(+0.00%)
Nov 16, 2016 53.50 53.50 53.50 53.50 365 -1.50(-2.73%)
Nov 15, 2016 54.40 55.00 54.40 55.00 1,021 +1.44(+2.69%)
Nov 11, 2016 53.56 53.56 53.56 84 +0.82(+1.55%)
Nov 10, 2016 52.60 53.20 52.51 52.74 3,218 +0.84(+1.61%)
Nov 09, 2016 51.50 52.16 51.50 51.91 2,373 +0.22(+0.42%)
Nov 08, 2016 51.69 51.69 51.69 51.69 244 +1.55(+3.09%)
Nov 04, 2016 50.14 50.14 50.14 286 -0.23(-0.45%)
Nov 03, 2016 50.31 50.37 50.06 50.37 1,164 +2.02(+4.17%)
Nov 02, 2016 48.35 48.35 48.35 48.35 401 +1.34(+2.86%)
Nov 01, 2016 46.80 47.01 46.31 47.01 524 +0.21(+0.45%)
Oct 31, 2016 46.53 46.80 46.53 46.80 236 -0.10(-0.21%)
Oct 28, 2016 46.72 47.15 46.68 46.90 1,076 -0.09(-0.20%)
Oct 26, 2016 46.99 46.99 46.99 6 +0.97(+2.11%)
Oct 25, 2016 46.48 46.48 45.84 46.02 2,285 -0.56(-1.20%)
Oct 24, 2016 46.60 47.16 46.58 46.58 611 +0.60(+1.32%)
Oct 21, 2016 45.98 45.98 45.98 45.98 254 -0.45(-0.98%)
Oct 19, 2016 46.43 46.43 46.43 0 +0.47(+1.02%)
Oct 18, 2016 45.95 45.96 45.56 45.96 1,619 +2.46(+5.66%)
Oct 17, 2016 44.21 44.49 43.34 43.50 3,141 -1.04(-2.33%)
Oct 14, 2016 44.12 44.54 44.12 44.54 2,581 +0.89(+2.04%)
Oct 13, 2016 44.01 44.25 43.54 43.65 943 -0.95(-2.14%)
Oct 12, 2016 45.00 45.36 44.60 44.60 1,452 -0.90(-1.97%)
Oct 11, 2016 45.50 45.50 45.50 45.50 1,182 +1.00(+2.25%)
Oct 10, 2016 45.00 45.00 44.20 44.50 5,148 -0.85(-1.87%)
Oct 07, 2016 45.98 46.00 45.35 45.35 4,017 -3.65(-7.45%)
Oct 06, 2016 49.00 49.00 49.00 49.00 245 -2.05(-4.02%)
Oct 04, 2016 51.05 51.05 51.05 149 -1.60(-3.04%)
Oct 03, 2016 52.80 52.80 52.65 52.65 503 -1.63(-3.00%)
Sep 30, 2016 54.36 54.48 54.28 54.28 1,279 +1.20(+2.26%)
Sep 29, 2016 53.08 53.08 53.08 53.08 842 -0.70(-1.31%)
Sep 28, 2016 53.78 53.78 53.78 53.78 19 +0.00(+0.00%)
Sep 27, 2016 53.36 53.78 52.90 53.78 1,592 -0.72(-1.31%)
Sep 23, 2016 54.50 54.50 54.50 56 -0.34(-0.62%)
Sep 21, 2016 54.84 54.84 54.84 71 +0.22(+0.40%)
Sep 20, 2016 55.50 55.50 54.29 54.62 4,257 -1.31(-2.35%)
Sep 19, 2016 55.91 55.94 55.91 55.94 1,952 -1.05(-1.85%)
Sep 16, 2016 57.33 57.39 56.99 56.99 745 -1.00(-1.72%)
Sep 14, 2016 57.99 57.99 57.99 185 -2.59(-4.28%)
Sep 13, 2016 60.44 60.58 59.83 60.58 1,487 -2.23(-3.55%)
Sep 09, 2016 62.81 62.81 62.81 46 -0.75(-1.18%)
Sep 08, 2016 63.58 63.58 63.56 63.56 981 +1.78(+2.87%)
Sep 07, 2016 61.78 61.78 61.78 61.78 841 +0.05(+0.09%)
Sep 06, 2016 62.54 62.54 61.73 61.73 4,457 +0.40(+0.66%)
Sep 02, 2016 61.33 61.33 61.33 0 +0.75(+1.23%)
Sep 01, 2016 60.68 60.68 60.58 60.58 8,223 +1.30(+2.19%)
Aug 31, 2016 59.48 60.00 59.28 59.28 1,092 +0.30(+0.51%)
Aug 30, 2016 58.77 58.98 58.77 58.98 575 +1.78(+3.11%)
Aug 29, 2016 57.20 57.20 57.20 57.20 957 -1.75(-2.97%)
Aug 26, 2016 59.06 59.10 58.95 58.95 1,327 -0.53(-0.89%)
Aug 23, 2016 59.48 59.48 59.48 166 +1.41(+2.43%)
Aug 18, 2016 58.07 58.07 58.07 309 +2.16(+3.87%)
Aug 17, 2016 55.47 56.21 55.47 55.91 1,430 -0.05(-0.09%)
Aug 16, 2016 55.75 55.96 55.75 55.96 671 -1.25(-2.19%)
Aug 15, 2016 56.50 57.21 56.50 57.21 1,726 -0.10(-0.17%)
Aug 12, 2016 57.19 58.00 57.19 57.31 591 +1.31(+2.34%)
Aug 11, 2016 55.50 56.00 55.45 56.00 1,879 -1.34(-2.33%)
Aug 10, 2016 56.52 57.34 56.52 57.34 671 +0.47(+0.83%)
Aug 09, 2016 56.03 57.51 56.03 56.86 1,751 +1.86(+3.39%)
Aug 08, 2016 54.99 55.00 54.99 55.00 763 -0.38(-0.69%)
Aug 05, 2016 54.94 55.41 54.94 55.38 1,012 +1.28(+2.37%)
Aug 04, 2016 54.10 54.10 54.10 54.10 216 -0.36(-0.66%)
Aug 03, 2016 53.94 54.46 53.94 54.46 1,116 -0.48(-0.86%)
Aug 02, 2016 54.83 54.94 54.52 54.94 1,685 -0.98(-1.76%)
Aug 01, 2016 55.08 55.92 55.08 55.92 1,073 +0.87(+1.58%)
Jul 29, 2016 55.05 55.05 55.05 55.05 678 +0.65(+1.19%)
Jul 28, 2016 54.40 54.40 54.40 54.40 410 +1.90(+3.62%)
Jul 26, 2016 52.50 52.50 52.50 402 -2.04(-3.74%)
Jul 25, 2016 55.00 55.00 54.07 54.54 3,268 -0.53(-0.96%)
Jul 22, 2016 55.44 55.62 55.03 55.07 2,183 -2.38(-4.13%)
Jul 21, 2016 57.47 57.47 57.45 57.45 2,717 -2.30(-3.86%)
Jul 20, 2016 60.60 60.60 59.75 59.75 710 +0.57(+0.96%)
Jul 19, 2016 59.36 60.05 59.18 59.18 3,213 -2.02(-3.29%)
Jul 18, 2016 60.90 61.50 60.65 61.20 3,531 -0.80(-1.30%)
Jul 15, 2016 60.91 62.00 60.91 62.00 3,562 -0.07(-0.11%)
Jul 14, 2016 62.07 62.07 62.07 62.07 496 +2.53(+4.25%)
Jul 13, 2016 60.02 60.27 59.54 59.54 1,263 -1.44(-2.35%)
Jul 12, 2016 60.00 61.50 60.00 60.98 3,940 +3.13(+5.42%)
Jul 11, 2016 57.91 57.91 57.61 57.84 857 +1.09(+1.92%)
Jul 08, 2016 56.50 56.75 56.50 56.75 1,015 +0.69(+1.23%)
Jul 07, 2016 55.10 56.06 54.87 56.06 3,012 -0.27(-0.49%)
Jul 05, 2016 56.36 56.46 55.78 56.34 6,183 -2.46(-4.19%)
Jul 01, 2016 58.80 58.80 58.80 0 -1.53(-2.54%)
Jun 30, 2016 58.73 60.33 57.40 60.33 8,708 +0.34(+0.57%)
Jun 29, 2016 58.36 60.00 57.99 59.99 14,217 +1.04(+1.76%)
Jun 28, 2016 57.83 58.95 57.19 58.95 13,999 +3.55(+6.41%)
Jun 27, 2016 54.72 55.45 53.22 55.40 8,000 -16.35(-22.79%)
Jun 24, 2016 71.47 74.08 71.47 71.75 4,246 -18.18(-20.22%)
Jun 23, 2016 92.79 92.79 89.93 89.93 2,538 -0.27(-0.30%)
Jun 22, 2016 90.20 90.20 90.20 90.20 417 -0.20(-0.22%)
Jun 21, 2016 89.67 90.40 89.67 90.40 751 -0.11(-0.12%)
Jun 20, 2016 90.51 90.51 90.51 90.51 928 +6.75(+8.06%)
Jun 17, 2016 82.05 83.76 82.05 83.76 606 +3.07(+3.80%)
Jun 16, 2016 78.91 81.82 78.65 80.69 2,061 -0.56(-0.69%)
Jun 15, 2016 82.41 82.41 81.25 81.25 1,001 +0.99(+1.23%)
Jun 14, 2016 80.64 80.67 80.26 80.26 1,781 -1.75(-2.13%)
Jun 13, 2016 82.62 82.62 81.93 82.01 5,975 -5.24(-6.01%)
Jun 09, 2016 87.25 87.25 87.25 351 -1.62(-1.83%)
Jun 08, 2016 87.00 88.88 87.00 88.88 548 +1.67(+1.91%)
Jun 06, 2016 87.21 87.21 87.21 426 -1.89(-2.12%)
Jun 01, 2016 89.10 89.10 89.10 197 -2.12(-2.32%)
May 31, 2016 90.20 91.22 89.12 91.22 1,603 -0.35(-0.38%)
May 25, 2016 91.57 91.57 91.57 0 +5.05(+5.84%)
May 23, 2016 86.52 86.52 86.52 358 +0.62(+0.72%)
May 19, 2016 85.90 85.90 85.90 154 +0.14(+0.16%)
May 18, 2016 85.76 85.76 85.76 85.76 308 +2.01(+2.40%)
May 17, 2016 84.03 84.03 83.75 83.75 592 +1.03(+1.25%)
May 16, 2016 82.72 82.72 82.72 82.72 219 +0.07(+0.08%)
May 13, 2016 82.41 82.66 82.31 82.65 1,476 -3.88(-4.48%)
May 11, 2016 86.53 86.53 86.53 191 -0.31(-0.36%)
May 10, 2016 87.11 87.53 86.84 86.84 1,891 +2.42(+2.87%)
May 09, 2016 84.10 84.45 84.10 84.42 1,113 +1.42(+1.71%)
May 06, 2016 83.00 83.00 83.00 83.00 623 -3.64(-4.21%)
May 02, 2016 86.64 86.64 86.64 42 -0.84(-0.97%)
Apr 29, 2016 87.49 87.49 87.49 87.49 187 -0.51(-0.57%)
Apr 28, 2016 88.00 88.00 87.71 88.00 1,583 -2.02(-2.25%)
Apr 27, 2016 90.02 90.02 90.02 90.02 296 +5.18(+6.11%)
Apr 26, 2016 85.10 85.45 84.84 84.84 38,429 +1.59(+1.91%)
Apr 25, 2016 83.25 83.25 83.25 83.25 592 +0.25(+0.30%)
Apr 22, 2016 83.95 84.16 83.00 83.00 5,462 -1.75(-2.07%)
Apr 19, 2016 84.75 84.75 84.75 206 +1.85(+2.24%)
Apr 15, 2016 82.90 82.90 82.90 292 -2.91(-3.39%)
Apr 14, 2016 84.39 85.81 84.39 85.81 2,453 -0.15(-0.17%)
Apr 13, 2016 84.11 85.96 84.08 85.96 832 +1.76(+2.09%)
Apr 08, 2016 84.20 84.20 84.20 452 +1.30(+1.57%)
Apr 07, 2016 82.78 82.90 82.78 82.90 821 -3.60(-4.17%)
Apr 05, 2016 86.50 86.50 86.50 197 -1.70(-1.92%)
Mar 30, 2016 88.20 88.20 88.20 228 -2.50(-2.76%)
Mar 29, 2016 87.47 90.70 86.97 90.70 1,419 +2.89(+3.29%)
Mar 28, 2016 85.13 87.81 85.13 87.81 547 +0.65(+0.75%)
Mar 24, 2016 87.16 87.16 87.16 0 -0.77(-0.88%)
Mar 23, 2016 87.93 87.93 87.93 87.93 425 +3.17(+3.74%)
Mar 22, 2016 85.01 85.14 84.76 84.76 12,384 -1.24(-1.44%)
Mar 21, 2016 87.09 88.00 85.87 86.00 14,334 -0.78(-0.90%)
Mar 16, 2016 86.78 86.78 86.78 365 +0.13(+0.15%)
Mar 15, 2016 86.65 86.65 86.65 86.65 487 -1.65(-1.87%)
Mar 07, 2016 88.30 88.30 88.30 65 -2.16(-2.39%)
Mar 04, 2016 88.50 90.46 88.50 90.46 1,155 +4.97(+5.81%)
Mar 03, 2016 86.00 86.00 85.49 85.49 4,614 -0.26(-0.30%)
Mar 02, 2016 85.75 85.75 85.75 85.75 437 -1.15(-1.32%)
Mar 01, 2016 86.90 86.90 86.90 86.90 1,424 +3.49(+4.18%)
Feb 29, 2016 84.71 86.26 83.41 83.41 815 -0.52(-0.62%)
Feb 24, 2016 83.93 83.93 83.93 162 -0.62(-0.73%)
Feb 23, 2016 86.00 86.00 84.55 84.55 898 -5.17(-5.76%)
Feb 22, 2016 89.72 89.72 89.72 89.72 424 +1.12(+1.26%)
Feb 17, 2016 88.60 88.60 88.60 123 +2.60(+3.02%)
Feb 12, 2016 86.00 86.00 86.00 158 -0.49(-0.57%)
Feb 11, 2016 86.00 86.90 85.97 86.49 728 -0.91(-1.04%)
Feb 10, 2016 87.70 87.70 87.39 87.39 370 +0.94(+1.09%)
Feb 09, 2016 87.70 88.00 86.45 86.45 20,649 +0.67(+0.78%)
Feb 08, 2016 88.00 88.00 84.30 85.78 520 -3.55(-3.97%)
Feb 05, 2016 89.33 89.33 89.33 89.33 441 +2.09(+2.39%)
Jan 28, 2016 87.24 87.24 87.24 271 -2.89(-3.21%)
Jan 26, 2016 90.13 90.13 90.13 133 -2.37(-2.56%)
Jan 25, 2016 93.52 93.52 92.50 92.50 1,213 -2.36(-2.48%)
Jan 22, 2016 93.96 94.86 93.96 94.86 521 +2.66(+2.88%)
Jan 21, 2016 93.94 94.50 92.20 92.20 1,413 -1.53(-1.64%)
Jan 20, 2016 91.90 94.84 91.82 93.73 2,125 -0.44(-0.46%)
Jan 19, 2016 92.70 94.17 92.70 94.17 2,021 -0.18(-0.19%)
Jan 15, 2016 94.35 94.35 94.35 0 -1.15(-1.20%)
Jan 14, 2016 95.50 95.50 95.50 95.50 47,443 -3.17(-3.21%)
Jan 13, 2016 100.50 100.50 98.45 98.67 101,917 -2.79(-2.75%)
Jan 12, 2016 100.65 101.80 100.65 101.46 1,376 -1.09(-1.06%)
Jan 11, 2016 100.71 102.55 100.66 102.55 3,204 +0.60(+0.59%)
Jan 08, 2016 100.40 101.95 100.40 101.95 912 +1.24(+1.23%)
Jan 07, 2016 100.71 100.71 100.71 100.71 251 -3.29(-3.16%)
Jan 06, 2016 104.00 104.00 104.00 104.00 6,565 -0.50(-0.48%)
Jan 05, 2016 104.50 104.50 104.50 104.50 593 +0.30(+0.29%)
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.