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 )

7.310 +0.020 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 30, 2021 12.40 12.92 11.04 11.48 149,600 -0.64(-5.28%)
Jul 29, 2021 14.00 14.00 12.00 12.12 186,833 -1.28(-9.55%)
Jul 28, 2021 11.72 13.80 11.28 13.40 468,410 +1.80(+15.52%)
Jul 27, 2021 12.00 12.64 9.760 11.60 570,875 +0.44(+3.94%)
Jul 26, 2021 12.36 13.44 10.92 11.16 533,916 -4.04(-26.58%)
Jul 23, 2021 17.12 19.36 15.00 15.20 375,760 -11.52(-43.11%)
Jul 22, 2021 28.20 29.00 25.76 26.72 75,371 -0.96(-3.47%)
Jul 21, 2021 27.16 28.24 26.88 27.68 27,510 +0.64(+2.37%)
Jul 20, 2021 26.68 27.24 25.32 27.04 22,413 +0.56(+2.11%)
Jul 19, 2021 27.36 27.60 25.84 26.48 25,181 -1.44(-5.16%)
Jul 16, 2021 29.60 29.60 27.80 27.92 32,559 -1.28(-4.38%)
Jul 15, 2021 28.64 30.04 28.60 29.20 18,894 +0.12(+0.41%)
Jul 14, 2021 30.88 31.57 29.04 29.08 26,089 -1.12(-3.71%)
Jul 13, 2021 28.40 30.28 28.04 30.20 36,441 +1.80(+6.34%)
Jul 12, 2021 30.32 30.60 27.68 28.40 25,567 -1.36(-4.57%)
Jul 09, 2021 30.00 30.68 29.28 29.76 43,418 +1.16(+4.06%)
Jul 08, 2021 28.04 29.83 27.48 28.60 27,835 -0.04(-0.14%)
Jul 07, 2021 29.88 31.20 28.28 28.64 16,828 -0.96(-3.24%)
Jul 06, 2021 30.20 30.20 28.60 29.60 22,293 -0.84(-2.76%)
Jul 02, 2021 31.72 32.03 30.04 30.44 17,432 -1.36(-4.28%)
Jul 01, 2021 31.32 32.76 31.00 31.80 12,462 +0.48(+1.53%)
Jun 30, 2021 32.00 32.16 31.20 31.32 34,146 -0.76(-2.37%)
Jun 29, 2021 31.60 32.74 31.32 32.08 24,248 +0.48(+1.52%)
Jun 28, 2021 34.00 34.61 31.56 31.60 54,710 -2.12(-6.29%)
Jun 25, 2021 35.28 36.35 33.64 33.72 30,612 -1.56(-4.42%)
Jun 24, 2021 34.68 35.88 34.68 35.28 16,334 +0.60(+1.73%)
Jun 23, 2021 33.68 35.32 33.68 34.68 17,603 +0.56(+1.64%)
Jun 22, 2021 36.08 36.16 32.56 34.12 33,726 -2.24(-6.16%)
Jun 21, 2021 37.00 37.36 35.88 36.36 19,110 -0.52(-1.41%)
Jun 18, 2021 36.00 38.60 36.00 36.88 37,003 +0.68(+1.88%)
Jun 17, 2021 38.32 38.40 36.20 36.20 22,718 -2.24(-5.83%)
Jun 16, 2021 39.28 39.32 37.04 38.44 53,791 -1.84(-4.57%)
Jun 15, 2021 40.80 40.80 38.48 40.28 37,172 -0.88(-2.14%)
Jun 14, 2021 43.24 43.24 40.20 41.16 33,334 -0.16(-0.39%)
Jun 11, 2021 44.64 46.04 40.76 41.32 53,946 -4.12(-9.07%)
Jun 10, 2021 51.00 51.00 44.41 45.44 42,209 -4.36(-8.76%)
Jun 09, 2021 48.44 55.52 48.08 49.80 128,747 +3.72(+8.07%)
Jun 08, 2021 42.80 46.72 42.20 46.08 111,094 +5.96(+14.86%)
Jun 07, 2021 36.64 40.60 35.24 40.12 65,113 +3.52(+9.62%)
Jun 04, 2021 38.92 38.92 36.00 36.60 20,314 -1.36(-3.58%)
Jun 03, 2021 40.00 40.20 37.32 37.96 31,441 -2.48(-6.13%)
Jun 02, 2021 42.32 42.32 40.00 40.44 18,262 -2.04(-4.80%)
Jun 01, 2021 42.32 43.37 41.24 42.48 29,737 +0.16(+0.38%)
May 28, 2021 39.16 42.48 39.12 42.32 26,172 +3.40(+8.74%)
May 27, 2021 41.08 41.08 38.60 38.92 34,467 -2.32(-5.63%)
May 26, 2021 40.60 42.52 40.60 41.24 21,204 +1.04(+2.59%)
May 25, 2021 43.56 45.60 40.20 40.20 40,281 -0.64(-1.57%)
May 24, 2021 50.36 50.44 40.80 40.84 67,049 -9.68(-19.16%)
May 21, 2021 56.04 58.16 50.52 50.52 24,501 -8.60(-14.55%)
May 20, 2021 62.00 63.80 56.04 59.12 17,924 -2.06(-3.37%)
May 19, 2021 63.60 65.39 60.72 61.18 10,761 -2.34(-3.68%)
May 18, 2021 73.64 73.80 63.40 63.52 15,430 -10.48(-14.16%)
May 17, 2021 72.48 77.68 71.04 74.00 12,724 -0.40(-0.54%)
May 14, 2021 74.00 79.44 74.00 74.40 3,518 +0.32(+0.43%)
May 13, 2021 78.12 81.16 74.08 74.08 2,749 -5.84(-7.31%)
May 12, 2021 78.96 81.60 76.12 79.92 3,764 +2.12(+2.72%)
May 11, 2021 75.76 80.08 75.76 77.80 2,798 +1.12(+1.46%)
May 10, 2021 77.96 77.96 75.68 76.68 994 -0.08(-0.10%)
May 07, 2021 76.92 77.94 76.04 76.76 548 +0.24(+0.31%)
May 06, 2021 80.00 80.00 76.40 76.52 1,949 -4.44(-5.48%)
May 05, 2021 80.96 81.36 79.00 80.96 4,476 +0.96(+1.20%)
May 04, 2021 80.80 81.32 80.00 80.00 782 -1.60(-1.96%)
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.