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:

51Talk Online Education Group (NY: COE )

7.700 -0.190 (-2.41%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.240 6.520 6.240 6.440 2,576 +0.04(+0.63%)
Oct 28, 2022 6.680 6.680 6.320 6.400 2,126 -0.24(-3.61%)
Oct 27, 2022 6.760 6.834 6.640 6.640 687 +0.04(+0.61%)
Oct 26, 2022 6.400 6.760 6.400 6.600 1,657 +0.16(+2.48%)
Oct 25, 2022 5.880 6.920 5.880 6.440 3,421 +0.24(+3.87%)
Oct 24, 2022 7.240 7.240 6.033 6.200 23,017 -0.64(-9.36%)
Oct 21, 2022 7.000 7.040 6.830 6.840 2,568 -0.04(-0.58%)
Oct 20, 2022 6.840 6.998 6.800 6.880 2,569 +0.12(+1.78%)
Oct 19, 2022 6.640 6.760 6.200 6.760 5,350 -0.08(-1.17%)
Oct 18, 2022 6.920 6.937 6.800 6.840 924 -0.12(-1.72%)
Oct 17, 2022 7.000 7.080 6.800 6.960 9,287 -0.04(-0.57%)
Oct 14, 2022 6.880 7.100 6.800 7.000 2,088 +0.04(+0.57%)
Oct 13, 2022 6.800 7.000 6.520 6.960 2,707 +0.16(+2.35%)
Oct 12, 2022 7.120 7.120 6.680 6.800 2,239 +0.00(+0.00%)
Oct 11, 2022 7.280 7.400 6.800 6.800 6,229 -0.60(-8.11%)
Oct 10, 2022 7.840 7.840 7.400 7.400 3,864 -0.28(-3.65%)
Oct 07, 2022 7.880 7.880 7.480 7.680 2,886 -0.12(-1.54%)
Oct 06, 2022 7.640 7.920 7.640 7.800 1,837 +0.00(+0.00%)
Oct 05, 2022 7.640 8.000 7.560 7.800 1,453 +0.16(+2.09%)
Oct 04, 2022 7.560 7.880 7.468 7.640 2,341 -0.04(-0.52%)
Oct 03, 2022 7.680 7.880 7.560 7.680 4,607 +0.00(+0.00%)
Sep 30, 2022 7.800 7.800 7.280 7.680 10,464 +0.00(+0.00%)
Sep 29, 2022 7.720 7.720 7.200 7.680 8,498 +0.00(+0.00%)
Sep 28, 2022 7.760 7.760 7.280 7.680 10,911 +0.00(+0.00%)
Sep 27, 2022 7.040 7.680 7.040 7.680 8,632 +0.40(+5.49%)
Sep 26, 2022 7.280 7.680 6.880 7.280 10,445 -0.08(-1.09%)
Sep 23, 2022 7.400 7.408 7.000 7.360 8,269 -0.32(-4.17%)
Sep 22, 2022 7.600 7.760 7.240 7.680 12,406 -0.12(-1.54%)
Sep 21, 2022 8.080 8.280 7.560 7.800 20,555 -0.40(-4.88%)
Sep 20, 2022 8.200 8.600 8.080 8.200 13,009 -0.08(-0.97%)
Sep 19, 2022 8.240 8.800 8.200 8.280 19,123 -0.12(-1.43%)
Sep 16, 2022 8.560 8.560 8.089 8.400 9,384 +0.04(+0.48%)
Sep 15, 2022 8.120 8.799 8.120 8.360 8,394 +0.24(+2.96%)
Sep 14, 2022 8.080 8.200 8.000 8.120 12,874 +0.28(+3.57%)
Sep 13, 2022 8.600 8.800 7.460 7.840 49,174 -0.88(-10.09%)
Sep 12, 2022 8.760 9.080 8.480 8.720 23,166 +0.16(+1.87%)
Sep 09, 2022 8.400 8.640 8.120 8.560 12,930 +0.40(+4.90%)
Sep 08, 2022 7.600 8.280 7.600 8.160 20,840 +0.36(+4.62%)
Sep 07, 2022 7.560 7.800 7.240 7.800 33,871 +0.74(+10.48%)
Sep 06, 2022 6.280 7.200 6.200 7.060 20,455 +0.66(+10.31%)
Sep 02, 2022 6.480 6.960 6.120 6.400 26,449 +0.28(+4.58%)
Sep 01, 2022 6.600 6.600 6.080 6.120 26,482 -0.55(-8.25%)
Aug 31, 2022 7.000 7.280 6.670 6.670 22,036 -0.25(-3.61%)
Aug 30, 2022 6.680 7.000 6.360 6.920 34,250 +0.37(+5.72%)
Aug 29, 2022 6.120 6.640 5.920 6.546 13,111 +0.43(+6.96%)
Aug 26, 2022 6.200 6.520 6.040 6.120 15,357 +0.28(+4.79%)
Aug 25, 2022 5.800 6.320 5.600 5.840 61,871 +0.24(+4.29%)
Aug 24, 2022 5.240 5.640 5.240 5.600 13,000 +0.28(+5.26%)
Aug 23, 2022 5.160 5.560 5.160 5.320 10,389 -0.24(-4.32%)
Aug 22, 2022 5.920 5.920 5.400 5.560 9,118 -0.36(-6.08%)
Aug 19, 2022 6.200 6.200 5.800 5.920 15,872 -0.24(-3.90%)
Aug 18, 2022 6.280 6.400 5.880 6.160 7,273 -0.12(-1.91%)
Aug 17, 2022 6.240 6.400 6.200 6.280 4,578 -0.20(-3.09%)
Aug 16, 2022 6.480 6.600 6.200 6.480 28,343 -0.12(-1.82%)
Aug 15, 2022 6.400 6.680 6.400 6.600 8,989 +0.10(+1.49%)
Aug 12, 2022 6.440 6.600 6.320 6.503 12,561 +0.14(+2.25%)
Aug 11, 2022 6.360 6.840 6.120 6.360 17,639 -0.06(-0.93%)
Aug 10, 2022 6.516 6.560 6.296 6.420 3,942 -0.02(-0.31%)
Aug 09, 2022 6.400 6.440 6.125 6.440 7,289 +0.04(+0.63%)
Aug 08, 2022 6.440 6.640 6.040 6.400 24,350 -0.16(-2.44%)
Aug 05, 2022 6.560 6.600 6.280 6.560 18,812 +0.04(+0.61%)
Aug 04, 2022 6.600 6.920 6.520 6.520 15,376 +0.00(+0.00%)
Aug 03, 2022 6.400 6.600 6.396 6.520 12,247 +0.00(+0.00%)
Aug 02, 2022 6.240 6.560 5.952 6.520 15,400 +0.20(+3.16%)
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.