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

Galp Energia Sa (OP: GLPEY )

10.68 +0.18 (+1.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Aug 31, 2023 6.830 6.880 6.830 6.830 35,004 -0.08(-1.16%)
Aug 30, 2023 6.850 6.910 6.840 6.910 17,751 +0.07(+1.02%)
Aug 29, 2023 6.755 6.860 6.718 6.840 45,169 +0.19(+2.86%)
Aug 28, 2023 6.670 6.780 6.650 6.650 33,134 +0.01(+0.15%)
Aug 25, 2023 6.615 6.687 6.570 6.640 64,923 -0.06(-0.90%)
Aug 24, 2023 6.670 6.860 6.660 6.700 43,870 +0.03(+0.37%)
Aug 23, 2023 6.520 6.780 6.480 6.675 122,367 -0.12(-1.79%)
Aug 22, 2023 6.785 6.850 6.670 6.797 26,376 +0.11(+1.59%)
Aug 21, 2023 6.839 6.839 6.690 6.690 20,493 +0.03(+0.46%)
Aug 18, 2023 6.610 6.670 6.590 6.660 17,788 +0.12(+1.80%)
Aug 17, 2023 6.550 6.590 6.510 6.542 20,765 +0.08(+1.27%)
Aug 16, 2023 6.520 6.520 6.446 6.460 32,675 -0.11(-1.67%)
Aug 15, 2023 6.530 6.580 6.490 6.570 17,593 -0.02(-0.30%)
Aug 14, 2023 6.592 6.610 6.550 6.590 36,976 -0.11(-1.64%)
Aug 11, 2023 6.703 6.740 6.700 6.700 24,157 -0.04(-0.59%)
Aug 10, 2023 6.760 6.787 6.700 6.740 20,236 +0.01(+0.15%)
Aug 09, 2023 6.710 6.750 6.700 6.730 41,185 +0.10(+1.51%)
Aug 08, 2023 6.530 6.640 6.530 6.630 41,625 +0.05(+0.76%)
Aug 07, 2023 6.599 6.620 6.571 6.580 14,299 -0.07(-1.05%)
Aug 04, 2023 6.590 6.650 6.560 6.650 45,753 +0.16(+2.39%)
Aug 03, 2023 6.414 6.530 6.414 6.495 20,213 +0.06(+0.93%)
Aug 02, 2023 6.500 6.500 6.405 6.435 20,589 -0.12(-1.91%)
Aug 01, 2023 6.547 6.560 6.471 6.560 16,074 -0.05(-0.76%)
Jul 31, 2023 6.570 6.660 6.570 6.610 128,416 +0.32(+5.09%)
Jul 28, 2023 6.315 6.400 6.290 6.290 16,715 -0.02(-0.32%)
Jul 27, 2023 6.270 6.330 6.260 6.310 16,240 -0.02(-0.32%)
Jul 26, 2023 6.285 6.340 6.270 6.330 28,390 +0.01(+0.16%)
Jul 25, 2023 6.300 6.330 6.261 6.320 17,450 +0.02(+0.32%)
Jul 24, 2023 6.285 6.340 6.285 6.300 45,336 +0.03(+0.48%)
Jul 21, 2023 6.290 6.310 6.250 6.270 42,455 +0.00(+0.00%)
Jul 20, 2023 6.303 6.303 6.229 6.270 21,366 +0.02(+0.32%)
Jul 19, 2023 6.250 6.270 6.230 6.250 37,171 +0.08(+1.30%)
Jul 18, 2023 6.140 6.230 6.140 6.170 20,152 +0.08(+1.31%)
Jul 17, 2023 6.085 6.120 6.050 6.090 21,571 +0.13(+2.18%)
Jul 14, 2023 5.980 5.980 5.910 5.960 87,780 -0.16(-2.61%)
Jul 13, 2023 6.100 6.175 6.080 6.120 14,053 +0.05(+0.82%)
Jul 12, 2023 6.080 6.100 6.040 6.070 15,461 +0.10(+1.68%)
Jul 11, 2023 5.935 5.990 5.925 5.970 45,519 +0.08(+1.36%)
Jul 10, 2023 5.940 5.940 5.890 5.890 26,384 -0.03(-0.51%)
Jul 07, 2023 5.800 5.930 5.800 5.920 31,951 +0.10(+1.72%)
Jul 06, 2023 5.840 5.920 5.800 5.820 51,040 -0.14(-2.35%)
Jul 05, 2023 5.939 5.970 5.920 5.960 25,627 -0.05(-0.89%)
Jul 03, 2023 5.970 6.050 5.970 6.014 10,204 +0.16(+2.80%)
Jun 30, 2023 5.792 5.850 5.780 5.850 17,656 +0.10(+1.74%)
Jun 29, 2023 5.752 5.780 5.725 5.750 37,474 -0.03(-0.52%)
Jun 28, 2023 5.695 5.780 5.695 5.780 20,764 +0.03(+0.52%)
Jun 27, 2023 5.720 5.750 5.700 5.750 533,551 -0.01(-0.26%)
Jun 26, 2023 5.780 5.840 5.735 5.765 39,321 +0.08(+1.50%)
Jun 23, 2023 5.700 5.720 5.670 5.680 21,821 -0.15(-2.57%)
Jun 22, 2023 5.860 5.870 5.810 5.830 22,678 -0.10(-1.65%)
Jun 21, 2023 5.870 5.950 5.860 5.928 18,048 +0.11(+1.86%)
Jun 20, 2023 5.830 5.830 5.770 5.820 16,511 -0.04(-0.68%)
Jun 16, 2023 5.860 5.875 5.830 5.860 22,703 -0.01(-0.17%)
Jun 15, 2023 5.850 5.878 5.821 5.870 43,343 +0.05(+0.81%)
May 08, 2023 5.942 5.942 5.810 5.823 28,440 +0.04(+0.74%)
May 05, 2023 5.712 5.800 5.712 5.780 46,408 +0.03(+0.52%)
May 04, 2023 5.740 5.770 5.710 5.750 74,988 +0.01(+0.17%)
May 03, 2023 5.750 5.772 5.720 5.740 296,760 -0.11(-1.88%)
May 02, 2023 5.870 5.876 5.790 5.850 104,954 -0.09(-1.52%)
May 01, 2023 5.996 6.030 5.840 5.940 22,335 -0.08(-1.33%)
Apr 28, 2023 5.932 6.050 5.932 6.020 12,658 +0.16(+2.73%)
Apr 27, 2023 5.880 5.931 5.850 5.860 30,140 -0.10(-1.68%)
Apr 26, 2023 6.013 6.020 5.940 5.960 14,347 +0.05(+0.85%)
Apr 25, 2023 5.972 5.972 5.830 5.910 19,191 -0.12(-1.99%)
Apr 24, 2023 5.965 6.065 5.965 6.030 21,744 +0.07(+1.17%)
Apr 21, 2023 5.920 5.960 5.910 5.960 13,522 +0.06(+1.02%)
Apr 20, 2023 5.852 5.904 5.850 5.900 20,760 +0.01(+0.12%)
Apr 19, 2023 5.880 5.893 5.860 5.893 9,552 -0.06(-0.96%)
Apr 18, 2023 5.898 5.960 5.895 5.950 16,002 -0.10(-1.70%)
Apr 17, 2023 6.050 6.080 6.028 6.053 153,171 +0.19(+3.29%)
Apr 14, 2023 5.970 6.060 5.860 5.860 11,998 -0.12(-2.01%)
Apr 13, 2023 6.010 6.080 5.970 5.980 24,457 +0.08(+1.36%)
Apr 12, 2023 5.937 5.970 5.900 5.900 14,257 -0.04(-0.67%)
Apr 11, 2023 5.910 5.960 5.910 5.940 24,077 -0.03(-0.50%)
Apr 10, 2023 5.994 6.090 5.720 5.970 25,223 +0.10(+1.70%)
Apr 06, 2023 5.890 5.920 5.870 5.870 19,943 -0.08(-1.34%)
Apr 05, 2023 5.925 5.970 5.910 5.950 30,122 +0.05(+0.85%)
Apr 04, 2023 5.883 5.935 5.880 5.900 60,513 -0.18(-2.96%)
Apr 03, 2023 6.035 6.110 6.035 6.080 55,142 +0.46(+8.28%)
Mar 31, 2023 5.638 5.665 5.600 5.615 29,969 -0.04(-0.62%)
Mar 30, 2023 5.662 5.713 5.630 5.650 67,807 +0.09(+1.62%)
Mar 29, 2023 5.540 5.560 5.510 5.560 24,916 +0.06(+1.09%)
Mar 28, 2023 5.436 5.530 5.436 5.500 47,933 +0.15(+2.80%)
Mar 27, 2023 5.283 5.370 5.245 5.350 171,482 +0.07(+1.33%)
Mar 24, 2023 5.262 5.320 5.235 5.280 14,912 -0.03(-0.56%)
Mar 23, 2023 5.458 5.458 5.290 5.310 38,966 -0.08(-1.48%)
Mar 22, 2023 5.413 5.490 5.390 5.390 66,541 -0.07(-1.28%)
Mar 21, 2023 5.488 5.490 5.380 5.460 30,923 +0.17(+3.31%)
Mar 20, 2023 5.270 5.300 5.235 5.285 23,822 +0.07(+1.25%)
Mar 17, 2023 5.220 5.240 5.150 5.220 58,728 +0.02(+0.43%)
Mar 16, 2023 5.078 5.220 5.078 5.197 160,400 +0.08(+1.51%)
Mar 15, 2023 5.166 5.230 5.036 5.120 75,987 -0.39(-7.08%)
Mar 14, 2023 5.575 5.600 5.480 5.510 79,088 +0.00(+0.07%)
Mar 13, 2023 5.544 5.630 5.490 5.506 24,979 -0.12(-2.20%)
Mar 10, 2023 5.735 5.750 5.625 5.630 13,797 -0.02(-0.41%)
Mar 09, 2023 5.726 5.726 5.640 5.653 29,326 -0.03(-0.48%)
Mar 08, 2023 5.666 5.790 5.660 5.680 19,290 +0.04(+0.71%)
Mar 07, 2023 5.755 5.757 5.610 5.640 19,648 -0.19(-3.26%)
Mar 06, 2023 5.840 5.844 5.811 5.830 24,789 -0.02(-0.34%)
Mar 03, 2023 5.786 5.864 5.786 5.850 34,847 -0.13(-2.17%)
Mar 02, 2023 5.930 6.000 5.926 5.980 41,186 +0.12(+2.05%)
Mar 01, 2023 5.864 5.890 5.820 5.860 73,841 -0.17(-2.74%)
Feb 28, 2023 6.126 6.150 6.020 6.025 28,179 -0.02(-0.41%)
Feb 27, 2023 5.988 6.080 5.988 6.050 24,374 +0.00(+0.00%)
Feb 24, 2023 6.040 6.094 5.995 6.050 12,249 -0.07(-1.14%)
Feb 23, 2023 6.120 6.128 6.040 6.120 39,733 +0.16(+2.73%)
Feb 22, 2023 5.950 6.090 5.940 5.957 25,746 -0.08(-1.37%)
Feb 21, 2023 6.056 6.070 5.998 6.040 18,836 -0.12(-1.95%)
Feb 17, 2023 6.140 6.200 6.118 6.160 71,530 -0.13(-2.07%)
Feb 16, 2023 6.260 6.335 6.260 6.290 11,526 +0.05(+0.80%)
Feb 15, 2023 6.150 6.240 6.120 6.240 45,003 +0.12(+1.96%)
Feb 14, 2023 6.100 6.300 6.020 6.120 146,238 -0.20(-3.16%)
Feb 13, 2023 6.320 6.360 6.300 6.320 28,533 -0.16(-2.47%)
Feb 10, 2023 6.536 6.560 6.460 6.480 25,793 +0.12(+1.89%)
Feb 09, 2023 6.368 6.395 6.340 6.360 66,173 +0.04(+0.63%)
Feb 08, 2023 6.420 6.420 6.255 6.320 11,887 -0.19(-2.92%)
Feb 07, 2023 6.360 6.520 6.360 6.510 45,715 +0.12(+1.88%)
Feb 06, 2023 6.430 6.430 6.330 6.390 33,602 -0.10(-1.54%)
Feb 03, 2023 6.450 6.520 6.450 6.490 48,958 -0.11(-1.67%)
Feb 02, 2023 6.720 6.720 6.565 6.600 46,485 -0.16(-2.38%)
Feb 01, 2023 6.800 6.850 6.700 6.761 36,022 -0.02(-0.28%)
Jan 31, 2023 6.725 6.800 6.725 6.780 21,338 +0.03(+0.44%)
Jan 30, 2023 6.800 6.800 6.740 6.750 26,915 -0.02(-0.30%)
Jan 27, 2023 6.816 6.880 6.750 6.770 16,270 -0.12(-1.78%)
Jan 26, 2023 6.834 6.910 6.830 6.893 13,086 +0.05(+0.77%)
Jan 25, 2023 6.815 6.855 6.800 6.840 24,309 -0.09(-1.30%)
Jan 24, 2023 6.910 6.978 6.880 6.930 25,898 -0.04(-0.57%)
Jan 23, 2023 6.960 7.004 6.921 6.970 55,260 +0.08(+1.16%)
Jan 20, 2023 6.880 6.920 6.880 6.890 20,227 +0.07(+1.03%)
Jan 19, 2023 6.728 6.830 6.720 6.820 52,766 +0.09(+1.34%)
Jan 18, 2023 6.800 6.830 6.710 6.730 37,821 -0.01(-0.22%)
Jan 17, 2023 6.766 6.770 6.700 6.745 61,683 -0.17(-2.39%)
Jan 13, 2023 6.910 6.940 6.880 6.910 14,164 +0.03(+0.36%)
Jan 12, 2023 6.820 6.930 6.820 6.885 35,006 +0.17(+2.46%)
Jan 11, 2023 6.715 6.750 6.700 6.720 28,804 -0.02(-0.30%)
Jan 10, 2023 6.670 6.740 6.650 6.740 24,916 +0.08(+1.20%)
Jan 09, 2023 6.740 6.770 6.660 6.660 36,669 +0.01(+0.15%)
Jan 06, 2023 6.670 6.725 6.620 6.650 41,905 +0.03(+0.45%)
Jan 05, 2023 6.502 6.650 6.494 6.620 73,630 +0.12(+1.85%)
Jan 04, 2023 6.470 6.560 6.410 6.500 220,670 -0.14(-2.11%)
Jan 03, 2023 6.762 6.762 6.580 6.640 82,889 -0.08(-1.19%)
Dec 30, 2022 6.745 6.745 6.685 6.720 18,125 -0.03(-0.44%)
Dec 29, 2022 6.722 6.750 6.698 6.750 15,200 +0.10(+1.50%)
Dec 28, 2022 6.770 6.800 6.641 6.650 35,810 -0.07(-1.04%)
Dec 27, 2022 6.724 6.740 6.690 6.720 27,649 +0.09(+1.36%)
Dec 23, 2022 6.564 6.630 6.555 6.630 31,088 +0.20(+3.03%)
Dec 22, 2022 6.540 6.540 6.370 6.435 61,408 -0.10(-1.57%)
Dec 21, 2022 6.535 6.570 6.525 6.537 24,534 +0.16(+2.55%)
Dec 20, 2022 6.300 6.420 6.290 6.375 115,296 +0.12(+1.84%)
Dec 19, 2022 6.284 6.290 6.220 6.260 39,334 +0.04(+0.64%)
Dec 16, 2022 6.136 6.220 6.110 6.220 42,219 -0.06(-0.96%)
Dec 15, 2022 6.295 6.295 6.198 6.280 40,034 +0.09(+1.45%)
Dec 14, 2022 6.260 6.310 6.165 6.190 27,250 -0.05(-0.80%)
Dec 13, 2022 6.295 6.300 6.230 6.240 107,717 +0.08(+1.30%)
Dec 12, 2022 6.070 6.170 6.046 6.160 56,360 +0.12(+2.07%)
Dec 09, 2022 6.100 6.120 6.030 6.035 100,023 -0.09(-1.55%)
Dec 08, 2022 6.190 6.190 6.100 6.130 222,033 +0.04(+0.66%)
Dec 07, 2022 6.140 6.170 6.050 6.090 23,565 -0.11(-1.77%)
Dec 06, 2022 6.295 6.295 6.190 6.200 50,623 -0.02(-0.28%)
Dec 05, 2022 6.396 6.396 6.200 6.218 101,923 -0.08(-1.31%)
Dec 02, 2022 6.270 6.370 6.250 6.300 96,399 +0.19(+3.11%)
Dec 01, 2022 6.128 6.170 6.064 6.110 53,770 +0.04(+0.66%)
Nov 30, 2022 6.100 6.115 6.005 6.070 58,755 +0.11(+1.85%)
Nov 29, 2022 5.970 6.062 5.930 5.960 16,520 +0.10(+1.71%)
Nov 28, 2022 5.816 6.040 5.816 5.860 63,603 -0.06(-1.01%)
Nov 25, 2022 5.940 6.000 5.915 5.920 168,424 +0.04(+0.68%)
Nov 23, 2022 5.836 5.890 5.821 5.880 15,697 +0.07(+1.21%)
Nov 22, 2022 5.708 5.820 5.708 5.810 30,637 +0.18(+3.19%)
Nov 21, 2022 5.660 5.660 5.530 5.630 64,846 -0.15(-2.60%)
Nov 18, 2022 5.694 5.800 5.670 5.780 37,246 -0.08(-1.37%)
Nov 17, 2022 5.770 5.860 5.760 5.860 86,000 +0.03(+0.51%)
Nov 16, 2022 5.890 5.920 5.810 5.830 27,868 -0.05(-0.93%)
Nov 15, 2022 5.846 5.920 5.818 5.885 66,236 +0.08(+1.47%)
Nov 14, 2022 5.730 5.825 5.730 5.800 76,690 -0.02(-0.34%)
Nov 11, 2022 5.814 5.835 5.755 5.820 31,884 +0.30(+5.43%)
Nov 10, 2022 5.540 5.550 5.462 5.520 108,074 +0.07(+1.28%)
Nov 09, 2022 5.470 5.520 5.435 5.450 87,708 -0.08(-1.40%)
Nov 08, 2022 5.500 5.550 5.484 5.527 61,601 -0.03(-0.58%)
Nov 07, 2022 5.560 5.580 5.517 5.560 65,035 +0.15(+2.77%)
Nov 04, 2022 5.330 5.450 5.318 5.410 61,447 +0.24(+4.64%)
Nov 03, 2022 5.114 5.200 5.080 5.170 81,516 +0.10(+1.97%)
Nov 02, 2022 5.120 5.200 5.060 5.070 45,039 -0.10(-1.93%)
Nov 01, 2022 5.220 5.270 5.140 5.170 100,867 +0.11(+2.17%)
Oct 31, 2022 5.015 5.070 4.990 5.060 148,064 -0.01(-0.20%)
Oct 28, 2022 5.046 5.110 5.000 5.070 101,690 +0.06(+1.20%)
Oct 27, 2022 5.116 5.136 5.000 5.010 75,494 +0.02(+0.40%)
Oct 26, 2022 4.810 4.992 4.810 4.990 73,795 +0.21(+4.39%)
Oct 25, 2022 4.800 4.804 4.750 4.780 384,686 -0.09(-1.81%)
Oct 24, 2022 4.846 4.890 4.835 4.868 71,583 -0.18(-3.51%)
Oct 21, 2022 4.944 5.080 4.920 5.045 40,739 +0.24(+4.89%)
Oct 20, 2022 4.854 4.880 4.790 4.810 58,543 +0.11(+2.34%)
Oct 19, 2022 4.700 4.720 4.660 4.700 67,009 -0.01(-0.21%)
Oct 18, 2022 4.710 4.750 4.640 4.710 119,247 -0.22(-4.42%)
Oct 17, 2022 4.880 4.960 4.880 4.928 102,312 +0.13(+2.67%)
Oct 14, 2022 4.890 4.895 4.780 4.800 33,362 -0.11(-2.14%)
Oct 13, 2022 4.765 4.930 4.765 4.905 127,631 +0.21(+4.36%)
Oct 12, 2022 4.690 4.755 4.690 4.700 62,652 -0.19(-3.89%)
Oct 11, 2022 4.910 5.106 4.890 4.890 68,732 -0.09(-1.81%)
Oct 10, 2022 4.970 5.020 4.940 4.980 46,172 -0.01(-0.20%)
Oct 07, 2022 5.020 5.115 4.990 4.990 26,556 -0.05(-1.09%)
Oct 06, 2022 5.006 5.064 4.998 5.045 58,944 -0.09(-1.85%)
Oct 05, 2022 5.040 5.140 5.030 5.140 23,650 +0.04(+0.80%)
Oct 04, 2022 5.054 5.120 5.048 5.099 198,393 +0.20(+3.98%)
Oct 03, 2022 4.844 4.948 4.840 4.904 87,749 +0.18(+3.90%)
Sep 30, 2022 4.770 4.845 4.705 4.720 45,937 +0.02(+0.34%)
Sep 29, 2022 4.650 4.710 4.570 4.704 90,141 +0.04(+0.94%)
Sep 28, 2022 4.520 4.680 4.518 4.660 147,612 +0.18(+4.02%)
Sep 27, 2022 4.540 4.590 4.440 4.480 1,005,300 +0.09(+2.05%)
Sep 26, 2022 4.460 4.525 4.360 4.390 343,367 -0.11(-2.44%)
Sep 23, 2022 4.494 4.570 4.440 4.500 61,719 -0.42(-8.51%)
Sep 22, 2022 4.860 4.954 4.860 4.918 79,684 -0.12(-2.37%)
Sep 21, 2022 5.140 5.140 4.950 5.038 49,104 +0.03(+0.59%)
Sep 20, 2022 4.920 5.120 4.900 5.008 129,450 -0.08(-1.61%)
Sep 19, 2022 4.830 5.150 4.830 5.090 61,937 +0.07(+1.39%)
Sep 16, 2022 5.022 5.050 4.950 5.020 74,436 -0.15(-2.90%)
Sep 15, 2022 5.247 5.276 5.085 5.170 64,629 -0.07(-1.34%)
Sep 14, 2022 5.180 5.302 5.180 5.240 46,535 -0.02(-0.34%)
Sep 13, 2022 5.270 5.300 5.140 5.258 100,380 -0.10(-1.90%)
Sep 12, 2022 5.450 5.480 5.330 5.360 109,026 +0.20(+3.81%)
Sep 09, 2022 5.185 5.240 5.140 5.163 44,180 +0.12(+2.45%)
Sep 08, 2022 5.115 5.120 4.990 5.040 52,661 -0.21(-4.00%)
Sep 07, 2022 5.164 5.250 5.140 5.250 63,002 -0.11(-1.96%)
Sep 06, 2022 5.400 5.445 5.340 5.355 36,430 -0.06(-1.20%)
Sep 02, 2022 5.460 5.535 5.390 5.420 41,821 +0.17(+3.24%)
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.