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 28, 2010 17.03 17.19 16.94 17.03 505,913 -0.10(-0.60%)
May 27, 2010 16.79 17.14 16.70 17.13 900,057 +0.61(+3.72%)
May 26, 2010 16.68 16.81 16.50 16.52 900,065 -0.14(-0.83%)
May 25, 2010 16.45 16.68 16.32 16.65 796,870 -0.21(-1.23%)
May 24, 2010 16.91 17.01 16.83 16.86 681,100 -0.14(-0.81%)
May 21, 2010 16.67 17.01 16.50 17.00 1,399,640 +0.15(+0.90%)
May 20, 2010 16.97 16.99 16.85 16.85 3,851 -0.32(-1.89%)
May 19, 2010 17.14 17.33 17.03 17.17 812,276 -0.07(-0.40%)
May 18, 2010 17.49 17.49 17.13 17.24 1,189,847 -0.08(-0.44%)
May 17, 2010 17.34 17.42 16.99 17.32 861,152 -0.01(-0.08%)
May 14, 2010 17.33 17.38 17.20 17.33 1,276,612 -0.04(-0.24%)
May 13, 2010 17.50 17.55 17.37 17.37 915,691 -0.19(-1.06%)
May 12, 2010 17.53 17.61 17.34 17.56 737,140 +0.12(+0.67%)
May 11, 2010 17.42 17.64 17.41 17.44 647,549 +0.07(+0.40%)
May 10, 2010 17.14 17.37 17.12 17.37 847,245 +0.62(+3.70%)
May 07, 2010 16.98 17.05 16.57 16.75 2,162,663 -0.20(-1.18%)
May 06, 2010 17.76 17.83 15.61 16.95 2,773,143 -1.28(-7.03%)
May 05, 2010 18.05 18.23 17.75 18.23 1,239,757 +0.02(+0.11%)
May 04, 2010 18.17 18.30 18.11 18.21 978,909 -0.12(-0.68%)
May 03, 2010 18.19 18.35 18.14 18.34 720,125 +0.22(+1.22%)
Apr 30, 2010 18.27 18.32 18.08 18.12 813,336 -0.20(-1.09%)
Apr 29, 2010 17.83 18.32 17.79 18.32 1,138,559 +0.52(+2.91%)
Apr 28, 2010 18.07 18.13 17.73 17.80 1,024,855 -0.17(-0.96%)
Apr 27, 2010 18.21 18.47 17.94 17.97 1,091,038 -0.26(-1.44%)
Apr 26, 2010 18.31 18.38 18.19 18.23 753,997 -0.05(-0.26%)
Apr 23, 2010 18.27 18.62 18.07 18.28 1,134,818 +0.14(+0.76%)
Apr 22, 2010 17.71 18.17 17.59 18.14 916,136 +0.38(+2.14%)
Apr 21, 2010 17.79 17.85 17.59 17.76 799,312 -0.06(-0.31%)
Apr 20, 2010 17.58 17.82 17.45 17.82 634,739 +0.30(+1.73%)
Apr 19, 2010 17.41 17.54 17.29 17.52 732,424 +0.02(+0.12%)
Apr 16, 2010 17.48 17.61 17.36 17.50 868,256 +0.02(+0.12%)
Apr 15, 2010 17.36 17.53 17.31 17.47 658,609 +0.07(+0.40%)
Apr 14, 2010 17.25 17.41 17.23 17.41 415,407 +0.15(+0.88%)
Apr 13, 2010 17.04 17.25 17.04 17.25 594,797 +0.14(+0.85%)
Apr 12, 2010 16.93 17.11 16.76 17.11 445,428 +0.14(+0.81%)
Apr 09, 2010 16.90 16.98 16.75 16.97 578,420 +0.02(+0.12%)
Apr 08, 2010 17.02 17.06 16.90 16.95 779,996 -0.07(-0.40%)
Apr 07, 2010 16.94 17.08 16.87 17.02 659,972 -0.03(-0.20%)
Apr 06, 2010 16.87 17.12 16.87 17.05 678,362 +0.09(+0.53%)
Apr 05, 2010 16.90 17.00 16.87 16.96 739,769 +0.07(+0.41%)
Apr 01, 2010 16.96 16.90 16.90 16.90 671,967 -0.03(-0.20%)
Mar 31, 2010 17.12 17.20 16.92 16.93 653,921 -0.25(-1.44%)
Mar 30, 2010 17.25 17.27 17.07 17.18 616,299 -0.03(-0.16%)
Mar 29, 2010 17.25 17.32 17.08 17.21 653,589 +0.12(+0.73%)
Mar 26, 2010 17.19 17.23 17.03 17.08 602,811 -0.05(-0.32%)
Mar 25, 2010 17.14 17.21 17.06 17.14 836,852 +0.07(+0.44%)
Mar 24, 2010 17.14 17.14 16.84 17.06 749,772 -0.10(-0.59%)
Mar 23, 2010 16.97 17.16 16.86 17.16 1,096,580 +0.16(+0.96%)
Mar 22, 2010 17.36 17.36 16.97 17.00 2,953,908 -0.42(-2.38%)
Mar 19, 2010 17.12 17.43 16.99 17.42 1,345,259 -0.10(-0.58%)
Mar 18, 2010 17.50 17.59 17.44 17.52 481,496 +0.06(+0.35%)
Mar 17, 2010 17.40 17.48 17.29 17.46 477,751 +0.10(+0.59%)
Mar 16, 2010 17.22 17.44 17.22 17.35 729,152 +0.12(+0.67%)
Mar 15, 2010 17.16 17.26 17.16 17.24 919,312 +0.07(+0.44%)
Mar 12, 2010 16.93 17.16 16.82 17.16 1,070,958 +0.33(+1.94%)
Mar 11, 2010 16.73 16.89 16.65 16.84 638,918 +0.06(+0.37%)
Mar 10, 2010 16.63 16.78 16.48 16.78 1,128,505 +0.14(+0.86%)
Mar 09, 2010 16.59 16.67 16.47 16.63 1,070,432 +0.03(+0.16%)
Mar 08, 2010 16.63 16.72 16.58 16.61 794,828 -0.03(-0.16%)
Mar 05, 2010 16.56 16.65 16.37 16.63 491,666 +0.18(+1.08%)
Mar 04, 2010 16.61 16.68 16.35 16.46 709,095 -0.08(-0.49%)
Mar 03, 2010 16.40 16.56 16.38 16.54 571,448 +0.11(+0.66%)
Mar 02, 2010 16.35 16.45 16.26 16.43 711,444 +0.07(+0.46%)
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.