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:

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.83 14.27 13.75 14.27 1,048,428 +0.26(+1.85%)
May 28, 2009 13.84 14.08 13.65 14.01 956,917 +0.30(+2.19%)
May 27, 2009 14.16 14.18 13.69 13.71 1,067,036 -0.50(-3.55%)
May 26, 2009 14.01 14.22 13.67 14.21 1,362,185 +0.25(+1.81%)
May 22, 2009 13.97 14.24 13.85 13.96 1,022,256 -0.03(-0.24%)
May 21, 2009 13.84 14.03 13.76 13.99 1,129,070 +0.11(+0.79%)
May 20, 2009 14.07 14.27 13.86 13.88 1,116,026 -0.17(-1.21%)
May 19, 2009 14.35 14.38 13.98 14.05 1,130,207 -0.36(-2.50%)
May 18, 2009 14.19 14.46 13.91 14.42 1,885,203 +0.23(+1.63%)
May 15, 2009 14.18 14.30 14.00 14.18 1,464,440 +0.02(+0.14%)
May 14, 2009 14.10 14.26 13.97 14.16 1,907,949 +0.09(+0.63%)
May 13, 2009 14.41 14.67 14.08 14.08 1,840,036 -0.42(-2.87%)
May 12, 2009 14.69 14.95 14.42 14.49 1,717,859 -0.12(-0.79%)
May 11, 2009 14.59 14.95 14.30 14.61 1,694,868 -0.42(-2.81%)
May 08, 2009 14.67 15.03 14.36 15.03 1,756,746 +0.61(+4.20%)
May 07, 2009 14.82 14.91 14.37 14.42 2,422,908 -0.24(-1.63%)
May 06, 2009 14.87 14.87 14.46 14.66 2,609,245 -0.12(-0.78%)
May 05, 2009 14.59 14.89 14.53 14.78 2,070,789 +0.17(+1.17%)
May 04, 2009 14.40 14.65 14.33 14.61 3,752,871 +0.04(+0.28%)
May 01, 2009 15.31 15.31 14.50 14.57 2,760,940 -0.74(-4.85%)
Apr 30, 2009 15.32 15.83 15.29 15.31 2,965,938 +0.02(+0.13%)
Apr 29, 2009 14.98 15.36 14.60 15.29 5,169,790 +2.32(+17.85%)
Apr 28, 2009 12.67 13.09 12.60 12.97 2,224,903 +0.02(+0.16%)
Apr 27, 2009 12.45 13.07 12.45 12.95 2,784,469 +0.44(+3.48%)
Apr 24, 2009 12.35 12.60 12.05 12.52 2,115,989 +0.23(+1.88%)
Apr 23, 2009 12.49 12.49 11.88 12.28 1,739,526 -0.07(-0.61%)
Apr 22, 2009 12.52 12.71 12.08 12.36 2,054,186 -0.32(-2.52%)
Apr 21, 2009 12.28 12.70 11.48 12.68 2,189,215 +0.29(+2.36%)
Apr 20, 2009 12.59 12.90 12.38 12.39 1,768,302 -0.40(-3.14%)
Apr 17, 2009 12.75 12.90 12.56 12.79 1,815,614 +0.03(+0.21%)
Apr 16, 2009 12.64 12.84 12.39 12.76 1,361,670 +0.20(+1.57%)
Apr 15, 2009 12.07 12.57 11.97 12.56 1,446,424 +0.58(+4.83%)
Apr 14, 2009 12.28 12.31 11.97 11.98 1,787,998 -0.27(-2.22%)
Apr 13, 2009 12.18 12.28 11.96 12.26 1,282,705 -0.05(-0.44%)
Apr 09, 2009 11.92 12.32 11.65 12.31 3,318,893 +0.58(+4.93%)
Apr 08, 2009 11.75 11.85 11.56 11.73 912,968 +0.05(+0.47%)
Apr 07, 2009 11.69 11.86 11.57 11.68 1,273,823 -0.12(-0.98%)
Apr 06, 2009 11.83 11.96 11.73 11.79 1,285,382 -0.13(-1.09%)
Apr 03, 2009 11.51 11.94 11.25 11.92 3,420,353 +0.44(+3.86%)
Apr 02, 2009 11.63 11.75 11.35 11.48 2,026,771 +0.00(+0.00%)
Apr 01, 2009 11.48 11.59 11.24 11.48 1,718,401 -0.10(-0.82%)
Mar 31, 2009 11.45 11.68 11.19 11.58 1,985,221 +0.22(+1.98%)
Mar 30, 2009 11.57 11.66 11.32 11.35 1,970,936 -1.04(-8.41%)
Mar 26, 2009 12.22 12.48 12.09 12.39 2,000,765 +0.21(+1.73%)
Mar 25, 2009 11.96 12.23 11.81 12.18 2,842,523 +0.31(+2.58%)
Mar 24, 2009 11.92 12.15 11.71 11.88 2,292,271 -0.18(-1.47%)
Mar 23, 2009 11.57 12.07 11.54 12.05 2,024,767 +0.46(+3.93%)
Mar 20, 2009 11.61 11.90 11.57 11.60 1,576,240 -0.03(-0.23%)
Mar 19, 2009 11.96 11.98 11.57 11.62 2,020,344 -0.33(-2.79%)
Mar 18, 2009 11.37 11.96 11.19 11.96 2,111,327 +0.54(+4.71%)
Mar 17, 2009 11.09 11.43 10.88 11.42 1,449,536 +0.43(+3.90%)
Mar 16, 2009 11.19 11.45 10.92 10.99 2,337,100 -0.33(-2.95%)
Mar 13, 2009 11.04 11.37 10.82 11.32 0 +0.30(+2.72%)
Mar 12, 2009 10.86 11.07 10.49 11.02 2,297,659 +0.18(+1.70%)
Mar 11, 2009 10.86 10.91 10.45 10.84 1,601,273 +0.02(+0.19%)
Mar 10, 2009 10.72 10.83 10.26 10.82 2,172,256 +0.27(+2.58%)
Mar 09, 2009 10.80 10.80 10.43 10.55 1,832,038 -0.13(-1.21%)
Mar 06, 2009 10.64 10.72 10.33 10.68 0 +0.13(+1.23%)
Mar 05, 2009 10.62 10.64 10.35 10.55 4,360,747 +0.02(+0.19%)
Mar 04, 2009 10.18 10.72 10.09 10.53 2,518,404 -0.07(-0.71%)
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.