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 )

163.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.50 67.00 66.10 66.28 1,418,236 -0.70(-1.05%)
May 30, 2018 66.23 67.26 66.17 66.98 1,226,871 +1.18(+1.79%)
May 29, 2018 66.94 67.23 65.47 65.80 1,038,961 -1.82(-2.69%)
May 25, 2018 67.62 67.62 67.62 0 -0.53(-0.78%)
May 24, 2018 67.89 68.18 67.67 68.15 866,404 +0.14(+0.21%)
May 23, 2018 67.90 68.20 67.63 68.01 582,200 -0.13(-0.19%)
May 22, 2018 68.10 68.40 67.94 68.14 532,936 +0.03(+0.04%)
May 21, 2018 67.67 68.25 67.67 68.11 613,491 +0.58(+0.86%)
May 18, 2018 66.97 67.79 66.81 67.53 1,179,141 +0.59(+0.88%)
May 17, 2018 66.47 67.10 66.22 66.94 998,586 +0.32(+0.48%)
May 16, 2018 66.90 67.21 66.53 66.62 745,024 -0.24(-0.36%)
May 15, 2018 67.23 67.76 66.70 66.86 793,859 -0.69(-1.02%)
May 14, 2018 68.97 69.17 67.51 67.55 825,602 -1.19(-1.73%)
May 11, 2018 69.17 69.52 68.64 68.74 765,981 -0.52(-0.75%)
May 10, 2018 68.78 69.32 68.52 69.26 1,026,701 +0.60(+0.87%)
May 09, 2018 68.79 69.06 68.00 68.66 696,436 -0.05(-0.07%)
May 08, 2018 68.62 69.00 68.49 68.71 920,990 -0.31(-0.45%)
May 07, 2018 68.91 69.36 68.60 69.02 723,959 +0.08(+0.12%)
May 04, 2018 68.14 69.17 67.78 68.94 815,246 +0.38(+0.55%)
May 03, 2018 68.20 68.83 67.15 68.56 1,374,121 -0.08(-0.12%)
May 02, 2018 68.72 69.80 67.02 68.64 2,197,956 -1.27(-1.82%)
May 01, 2018 69.95 70.06 69.10 69.91 1,095,772 -0.08(-0.11%)
Apr 30, 2018 70.66 70.94 69.98 69.99 841,572 -0.63(-0.89%)
Apr 27, 2018 69.97 70.75 69.81 70.62 540,795 +0.39(+0.56%)
Apr 26, 2018 69.59 70.66 68.70 70.23 989,470 +0.85(+1.23%)
Apr 25, 2018 69.54 69.84 68.69 69.38 856,295 -0.18(-0.26%)
Apr 24, 2018 70.45 70.50 68.94 69.56 703,575 -0.71(-1.01%)
Apr 23, 2018 69.97 70.34 69.47 70.27 725,090 +0.30(+0.43%)
Apr 20, 2018 70.23 70.41 69.50 69.97 932,362 -0.13(-0.19%)
Apr 19, 2018 69.84 70.41 69.64 70.10 870,197 +0.28(+0.40%)
Apr 18, 2018 69.83 70.22 69.48 69.82 865,387 +0.17(+0.24%)
Apr 17, 2018 69.86 70.18 69.50 69.65 1,052,014 +0.37(+0.53%)
Apr 16, 2018 68.96 69.88 68.84 69.28 561,834 +0.83(+1.21%)
Apr 13, 2018 69.01 69.23 68.32 68.45 847,073 -0.11(-0.16%)
Apr 12, 2018 68.25 68.99 68.12 68.56 682,991 +0.51(+0.75%)
Apr 11, 2018 67.80 68.30 67.49 68.05 665,216 -0.32(-0.47%)
Apr 10, 2018 68.27 68.73 67.88 68.37 1,110,970 +0.94(+1.39%)
Apr 09, 2018 67.34 68.38 67.10 67.43 746,328 +0.34(+0.51%)
Apr 06, 2018 67.89 68.29 66.58 67.09 934,109 -1.34(-1.96%)
Apr 05, 2018 68.64 68.83 68.18 68.43 638,370 +0.03(+0.04%)
Apr 04, 2018 66.99 68.52 66.85 68.40 1,201,354 +0.55(+0.81%)
Apr 03, 2018 67.22 68.03 66.99 67.85 1,221,927 +0.75(+1.12%)
Apr 02, 2018 68.65 68.75 66.07 67.10 1,277,301 -1.63(-2.37%)
Mar 29, 2018 68.73 68.73 68.73 0 +0.53(+0.78%)
Mar 28, 2018 67.77 68.64 67.27 68.20 944,256 +0.67(+0.99%)
Mar 27, 2018 68.40 68.76 67.12 67.53 830,930 -0.70(-1.03%)
Mar 26, 2018 67.26 68.28 66.78 68.23 1,986,806 +1.54(+2.31%)
Mar 23, 2018 68.57 68.77 66.62 66.69 1,294,737 -1.88(-2.74%)
Mar 22, 2018 69.76 70.33 68.54 68.57 971,476 -1.70(-2.42%)
Mar 21, 2018 70.91 71.04 70.24 70.27 753,050 -0.58(-0.82%)
Mar 20, 2018 70.80 71.17 70.57 70.85 750,268 +0.33(+0.47%)
Mar 19, 2018 71.04 71.40 70.07 70.52 1,287,215 -0.49(-0.69%)
Mar 16, 2018 70.74 71.40 70.53 71.01 2,564,218 +0.27(+0.38%)
Mar 15, 2018 71.11 71.18 70.51 70.74 826,153 +0.00(+0.00%)
Mar 14, 2018 71.42 71.42 70.47 70.74 848,058 -0.53(-0.74%)
Mar 13, 2018 72.14 72.16 71.13 71.27 930,997 -0.44(-0.61%)
Mar 12, 2018 72.52 72.52 71.40 71.71 1,064,021 -0.92(-1.27%)
Mar 09, 2018 71.29 72.77 70.38 72.63 1,676,318 +2.58(+3.68%)
Mar 08, 2018 69.93 70.12 69.35 70.05 754,883 +0.50(+0.72%)
Mar 07, 2018 69.92 69.55 704,749 -0.06(-0.09%)
Mar 06, 2018 69.77 69.77 68.81 69.61 836,141 -0.05(-0.07%)
Mar 05, 2018 68.37 69.95 68.29 69.66 1,187,674 +1.00(+1.46%)
Mar 02, 2018 67.94 68.75 67.63 68.66 808,513 +0.29(+0.42%)
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.