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

51Talk Online Education Group (NY: COE )

6.470 -0.130 (-1.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 5.200 5.600 5.200 5.520 15,557 +0.12(+2.22%)
Jun 29, 2022 5.100 5.560 5.100 5.400 34,584 +0.28(+5.47%)
Jun 28, 2022 4.840 5.290 4.840 5.120 19,518 +0.12(+2.40%)
Jun 27, 2022 5.360 5.360 5.000 5.000 4,029 +0.20(+4.17%)
Jun 24, 2022 5.320 5.320 4.800 4.800 32,882 -0.60(-11.11%)
Jun 23, 2022 5.160 5.600 5.160 5.400 16,034 +0.12(+2.27%)
Jun 22, 2022 4.760 5.280 4.760 5.280 3,889 +0.44(+9.09%)
Jun 21, 2022 5.200 5.480 4.760 4.840 12,158 +0.12(+2.54%)
Jun 17, 2022 4.720 5.080 4.480 4.720 8,154 +0.04(+0.85%)
Jun 16, 2022 4.600 4.880 4.600 4.680 8,405 +0.08(+1.74%)
Jun 15, 2022 4.680 4.880 4.600 4.600 12,121 -0.28(-5.74%)
Jun 14, 2022 5.000 5.280 4.880 4.880 6,372 -0.12(-2.40%)
Jun 13, 2022 4.760 5.040 4.720 5.000 3,062 -0.08(-1.57%)
Jun 10, 2022 5.240 5.440 4.880 5.080 15,024 -0.44(-7.97%)
Jun 09, 2022 5.160 5.680 5.160 5.520 8,120 +0.12(+2.22%)
Jun 08, 2022 5.000 5.960 4.920 5.400 32,191 +0.32(+6.30%)
Jun 07, 2022 4.920 5.120 4.520 5.080 10,223 +0.20(+4.10%)
Jun 06, 2022 4.880 5.040 4.880 4.880 11,457 -0.08(-1.61%)
Jun 03, 2022 4.960 5.040 4.800 4.960 13,015 +0.08(+1.64%)
Jun 02, 2022 4.600 4.920 4.600 4.880 7,885 +0.28(+6.09%)
Jun 01, 2022 4.560 4.880 4.560 4.600 5,853 +0.20(+4.55%)
May 31, 2022 4.840 4.920 4.360 4.400 11,549 -0.36(-7.56%)
May 27, 2022 4.800 4.880 4.760 4.760 7,667 +0.08(+1.71%)
May 26, 2022 4.448 4.840 4.448 4.680 9,376 +0.08(+1.74%)
May 25, 2022 4.120 4.800 4.120 4.600 5,651 +0.08(+1.77%)
May 24, 2022 4.640 4.660 4.400 4.520 12,093 -0.28(-5.83%)
May 23, 2022 4.680 4.840 4.640 4.800 3,761 +0.08(+1.69%)
May 20, 2022 4.600 4.840 4.480 4.720 7,978 -0.08(-1.67%)
May 19, 2022 4.920 4.920 4.560 4.800 23,410 +0.20(+4.35%)
May 18, 2022 4.640 4.760 4.480 4.600 8,991 -0.08(-1.71%)
May 17, 2022 4.000 4.760 4.000 4.680 23,915 +0.56(+13.59%)
May 16, 2022 4.600 4.680 4.000 4.120 31,117 -0.56(-11.97%)
May 13, 2022 4.720 4.920 4.360 4.680 16,767 +0.00(+0.00%)
May 12, 2022 4.200 4.760 4.200 4.680 13,846 +0.16(+3.54%)
May 11, 2022 4.720 5.120 4.280 4.520 18,735 -0.20(-4.24%)
May 10, 2022 4.800 5.116 4.600 4.720 14,199 -0.12(-2.48%)
May 09, 2022 5.080 5.164 4.800 4.840 15,548 -0.32(-6.20%)
May 06, 2022 5.320 5.600 5.120 5.160 18,444 -0.24(-4.44%)
May 05, 2022 5.720 5.880 5.320 5.400 18,724 -0.44(-7.53%)
May 04, 2022 5.880 6.360 5.400 5.840 22,948 -0.32(-5.19%)
May 03, 2022 6.480 6.600 5.840 6.160 39,576 -0.12(-1.91%)
May 02, 2022 5.800 6.440 5.680 6.280 32,527 +0.76(+13.77%)
Apr 29, 2022 5.520 5.760 5.400 5.520 13,504 +0.28(+5.34%)
Apr 28, 2022 5.400 5.480 5.240 5.240 10,969 -0.12(-2.24%)
Apr 27, 2022 5.400 5.560 5.400 5.360 9,048 -0.12(-2.19%)
Apr 26, 2022 5.640 5.640 5.440 5.480 8,834 -0.20(-3.52%)
Apr 25, 2022 5.240 5.880 5.200 5.680 17,110 -0.12(-2.07%)
Apr 22, 2022 5.960 5.960 5.680 5.800 9,487 +0.00(+0.00%)
Apr 21, 2022 6.000 6.000 5.600 5.800 12,498 +0.00(+0.00%)
Apr 20, 2022 5.720 6.000 5.640 5.800 16,919 -0.04(-0.68%)
Apr 19, 2022 5.560 6.360 5.480 5.840 15,089 +0.12(+2.10%)
Apr 18, 2022 6.040 6.080 5.560 5.720 21,961 -0.44(-7.14%)
Apr 14, 2022 6.360 6.760 6.040 6.160 17,990 -0.16(-2.53%)
Apr 13, 2022 6.480 6.600 6.200 6.320 10,495 -0.04(-0.63%)
Apr 12, 2022 6.800 6.800 6.200 6.360 16,154 -0.36(-5.36%)
Apr 11, 2022 6.640 7.000 6.360 6.720 44,702 +0.08(+1.20%)
Apr 08, 2022 6.360 6.720 6.160 6.640 16,524 +0.28(+4.40%)
Apr 07, 2022 6.200 6.440 6.080 6.360 17,631 -0.04(-0.63%)
Apr 06, 2022 6.600 6.680 6.200 6.400 13,083 -0.16(-2.44%)
Apr 05, 2022 6.920 6.920 6.400 6.560 26,077 -0.36(-5.20%)
Apr 04, 2022 7.120 7.120 6.600 6.920 19,142 +0.16(+2.37%)
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.