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 )

6.620 -0.100 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 8.950 8.950 8.800 8.800 1,057 -0.02(-0.23%)
Sep 28, 2023 8.600 8.890 8.600 8.820 2,326 +0.32(+3.76%)
Sep 27, 2023 8.590 8.625 8.500 8.500 1,971 -0.24(-2.75%)
Sep 26, 2023 8.445 8.745 8.445 8.740 2,467 +0.24(+2.82%)
Sep 25, 2023 8.420 8.500 8.500 8.500 1,553 -0.20(-2.30%)
Sep 22, 2023 8.680 8.940 8.669 8.700 5,580 -0.26(-2.90%)
Sep 21, 2023 8.890 8.980 8.370 8.960 11,452 +0.07(+0.79%)
Sep 20, 2023 8.330 8.890 8.180 8.890 5,818 +0.13(+1.48%)
Sep 19, 2023 8.700 8.760 8.600 8.760 5,540 +0.09(+1.04%)
Sep 18, 2023 8.310 8.770 8.122 8.670 1,395 +0.17(+2.00%)
Sep 15, 2023 8.600 8.900 8.500 8.500 12,361 -0.35(-3.95%)
Sep 14, 2023 8.940 8.940 7.760 8.850 18,874 +0.25(+2.97%)
Sep 13, 2023 8.590 8.595 8.330 8.595 2,789 +1.09(+14.45%)
Sep 12, 2023 8.960 9.010 7.270 7.510 18,331 -1.49(-16.56%)
Sep 11, 2023 8.800 9.000 8.510 9.000 3,007 +0.05(+0.56%)
Sep 08, 2023 8.980 9.060 8.590 8.950 10,974 -0.03(-0.33%)
Sep 07, 2023 9.000 9.200 8.800 8.980 11,705 +0.18(+2.05%)
Sep 06, 2023 9.040 9.081 8.180 8.800 6,432 -0.20(-2.22%)
Sep 05, 2023 7.930 9.000 7.930 9.000 13,286 +0.35(+4.05%)
Sep 01, 2023 7.660 8.650 7.660 8.650 1,274 +0.62(+7.72%)
Aug 31, 2023 7.320 8.475 7.320 8.030 9,206 +0.31(+4.02%)
Aug 29, 2023 7.720 191 +0.17(+2.25%)
Aug 28, 2023 7.610 7.610 7.400 7.550 2,435 -0.13(-1.76%)
Aug 25, 2023 7.295 7.943 7.295 7.685 14,967 +0.68(+9.79%)
Aug 24, 2023 7.440 7.480 7.000 7.000 4,290 -0.20(-2.78%)
Aug 23, 2023 7.280 7.490 6.710 7.200 9,641 -0.16(-2.17%)
Aug 22, 2023 7.070 7.640 7.070 7.360 2,999 +0.11(+1.52%)
Aug 21, 2023 7.590 7.700 7.040 7.250 1,647 -0.30(-3.97%)
Aug 18, 2023 7.480 7.830 7.480 7.550 2,808 +0.09(+1.27%)
Aug 17, 2023 7.660 8.200 7.455 7.455 1,654 -0.25(-3.18%)
Aug 16, 2023 7.200 8.000 7.000 7.700 2,193 -0.20(-2.53%)
Aug 15, 2023 7.900 7.900 7.900 7.900 1,307 +0.00(+0.00%)
Aug 14, 2023 8.460 8.850 7.900 7.900 4,116 -0.56(-6.62%)
Aug 11, 2023 8.470 8.470 8.460 8.460 853 -0.22(-2.53%)
Aug 10, 2023 8.470 8.800 8.470 8.680 1,840 -0.02(-0.23%)
Aug 09, 2023 8.550 8.730 8.460 8.700 1,504 +0.15(+1.75%)
Aug 08, 2023 8.708 8.708 8.550 8.550 1,407 -0.14(-1.61%)
Aug 07, 2023 8.680 8.690 8.680 8.690 670 -0.15(-1.74%)
Aug 04, 2023 8.844 8.844 8.700 8.844 1,998 -0.01(-0.07%)
Aug 03, 2023 9.000 9.000 8.580 8.850 3,489 +0.25(+2.91%)
Aug 02, 2023 8.680 8.790 8.600 8.600 4,503 -0.12(-1.38%)
Aug 01, 2023 8.900 9.010 8.710 8.720 3,754 -0.16(-1.80%)
Jul 31, 2023 8.900 8.900 8.560 8.880 1,929 +0.05(+0.57%)
Jul 28, 2023 8.550 8.830 8.550 8.830 2,232 +0.26(+3.03%)
Jul 27, 2023 8.857 8.857 8.570 8.570 650 +0.01(+0.16%)
Jul 26, 2023 8.556 8.556 8.556 8.556 1,305 -0.08(-0.97%)
Jul 25, 2023 8.530 8.700 8.530 8.640 1,145 +0.11(+1.29%)
Jul 24, 2023 8.630 8.650 8.420 8.530 1,414 -0.14(-1.61%)
Jul 21, 2023 8.360 8.700 8.360 8.670 2,605 +0.46(+5.60%)
Jul 20, 2023 8.230 8.570 8.201 8.210 2,302 -0.30(-3.53%)
Jul 19, 2023 8.800 8.800 8.200 8.510 2,958 -0.06(-0.70%)
Jul 18, 2023 8.160 8.610 8.160 8.570 1,630 +0.16(+1.90%)
Jul 17, 2023 8.190 8.545 8.160 8.410 1,349 +0.28(+3.44%)
Jul 14, 2023 8.360 8.690 8.000 8.130 4,654 -0.53(-6.12%)
Jul 13, 2023 8.700 8.930 8.650 8.660 9,144 -0.03(-0.35%)
Jul 12, 2023 8.200 8.700 7.960 8.690 18,104 +0.56(+6.89%)
Jul 11, 2023 8.000 8.130 7.830 8.130 5,733 +0.19(+2.45%)
Jul 10, 2023 7.861 8.300 7.640 7.935 20,189 -0.00(-0.03%)
Jul 07, 2023 8.010 8.380 7.870 7.937 8,646 -0.26(-3.20%)
Jul 06, 2023 7.539 8.500 7.539 8.200 13,357 +0.47(+6.08%)
Jul 05, 2023 7.980 8.220 7.720 7.730 12,277 -0.45(-5.50%)
Jul 03, 2023 8.440 8.968 8.092 8.180 28,485 -0.72(-8.09%)
Jun 30, 2023 7.310 9.240 7.300 8.900 86,354 +1.70(+23.61%)
Jun 29, 2023 7.010 7.510 6.900 7.200 24,521 +0.17(+2.42%)
Jun 28, 2023 6.350 7.220 6.350 7.030 6,376 +0.24(+3.53%)
Jun 27, 2023 7.000 7.029 6.760 6.790 2,126 -0.20(-2.86%)
Jun 26, 2023 6.500 6.990 6.500 6.990 1,876 +0.00(+0.00%)
Jun 23, 2023 7.020 7.100 6.900 6.990 7,596 -0.11(-1.55%)
Jun 22, 2023 6.971 7.135 6.971 7.100 3,723 +0.10(+1.43%)
Jun 21, 2023 6.650 7.000 6.500 7.000 9,903 +0.16(+2.34%)
Jun 20, 2023 6.500 6.840 6.500 6.840 12,078 +0.17(+2.55%)
Jun 16, 2023 6.522 6.675 6.510 6.670 2,409 +0.17(+2.62%)
Jun 15, 2023 6.244 6.680 6.244 6.500 1,653 +0.40(+6.56%)
May 08, 2023 6.030 6.100 5.500 6.100 3,466 +0.10(+1.67%)
May 05, 2023 6.130 6.130 5.900 6.000 3,394 -0.10(-1.64%)
May 04, 2023 6.190 6.200 6.020 6.100 4,673 -0.17(-2.71%)
May 03, 2023 6.260 6.440 6.000 6.270 16,330 +0.13(+2.12%)
May 02, 2023 5.930 6.213 5.690 6.140 27,800 +0.14(+2.33%)
May 01, 2023 5.870 6.370 5.760 6.000 25,901 +0.25(+4.35%)
Apr 28, 2023 5.460 5.800 5.460 5.750 24,712 +0.29(+5.31%)
Apr 27, 2023 5.480 5.990 5.390 5.460 9,427 +0.11(+2.06%)
Apr 26, 2023 5.300 5.430 5.167 5.350 15,841 -0.08(-1.47%)
Apr 25, 2023 5.230 5.650 5.190 5.430 20,391 +0.11(+2.16%)
Apr 24, 2023 5.100 5.435 4.952 5.315 22,634 +0.18(+3.40%)
Apr 21, 2023 5.280 6.000 4.650 5.140 35,756 -0.08(-1.52%)
Apr 20, 2023 5.310 5.310 5.190 5.219 3,616 -0.09(-1.71%)
Apr 19, 2023 5.580 5.599 5.300 5.310 6,635 -0.03(-0.56%)
Apr 18, 2023 5.100 5.410 5.062 5.340 15,472 +0.13(+2.50%)
Apr 17, 2023 5.220 5.353 5.180 5.210 6,507 +0.04(+0.68%)
Apr 14, 2023 5.300 5.390 5.013 5.175 3,543 -0.33(-5.91%)
Apr 13, 2023 5.600 5.845 5.500 5.500 2,931 +0.00(+0.00%)
Apr 12, 2023 5.640 5.860 5.500 5.500 16,176 -0.19(-3.34%)
Apr 11, 2023 6.100 6.100 5.600 5.690 3,426 -0.12(-2.07%)
Apr 10, 2023 5.700 5.930 5.700 5.810 1,583 +0.11(+1.93%)
Apr 06, 2023 5.730 5.870 5.630 5.700 1,665 -0.20(-3.39%)
Apr 05, 2023 6.000 6.190 5.850 5.900 2,378 -0.10(-1.66%)
Apr 04, 2023 6.610 6.610 6.000 6.000 6,509 -0.67(-10.04%)
Apr 03, 2023 7.120 7.120 6.670 6.670 4,189 -0.18(-2.63%)
Mar 31, 2023 5.530 7.110 5.530 6.850 28,361 +1.23(+21.89%)
Mar 30, 2023 5.310 5.620 5.180 5.620 6,577 +0.18(+3.31%)
Mar 29, 2023 4.900 5.440 4.900 5.440 4,102 +0.44(+8.80%)
Mar 28, 2023 5.210 5.500 4.400 5.000 20,026 -0.05(-0.99%)
Mar 27, 2023 5.000 5.124 5.000 5.050 6,577 +0.08(+1.51%)
Mar 24, 2023 5.000 5.114 4.975 4.975 1,554 -0.03(-0.66%)
Mar 23, 2023 5.110 5.110 5.007 5.008 3,091 -0.10(-2.00%)
Mar 22, 2023 5.270 5.276 5.030 5.110 2,904 -0.20(-3.76%)
Mar 21, 2023 5.500 5.530 5.310 5.310 2,131 -0.19(-3.46%)
Mar 20, 2023 5.740 5.740 5.500 5.500 2,119 -0.19(-3.34%)
Mar 17, 2023 5.680 5.773 5.670 5.690 755 -0.11(-1.90%)
Mar 16, 2023 5.810 5.820 5.690 5.800 1,437 +0.02(+0.35%)
Mar 15, 2023 5.825 5.825 5.670 5.780 5,510 -0.12(-2.04%)
Mar 14, 2023 5.960 5.960 5.900 5.900 1,143 -0.10(-1.67%)
Mar 13, 2023 6.000 6.027 6.000 6.000 2,660 +0.00(+0.00%)
Mar 10, 2023 6.060 6.060 6.000 6.000 693 -0.04(-0.66%)
Mar 09, 2023 6.190 6.190 6.010 6.040 2,607 +0.02(+0.33%)
Mar 08, 2023 6.235 6.235 6.000 6.020 5,598 -0.11(-1.74%)
Mar 07, 2023 6.140 6.310 6.110 6.126 5,317 +0.07(+1.10%)
Mar 06, 2023 6.230 6.230 6.060 6.060 795 -0.14(-2.26%)
Mar 03, 2023 6.210 6.210 6.110 6.200 5,563 +0.12(+1.97%)
Mar 02, 2023 6.150 6.160 6.040 6.080 1,111 -0.09(-1.46%)
Mar 01, 2023 6.150 6.190 6.150 6.170 1,312 +0.02(+0.33%)
Feb 28, 2023 6.150 6.200 6.150 6.150 1,257 -0.04(-0.73%)
Feb 27, 2023 6.190 6.200 6.190 6.195 3,152 +0.03(+0.41%)
Feb 24, 2023 6.150 6.250 6.150 6.170 1,041 -0.03(-0.48%)
Feb 23, 2023 6.280 6.350 6.180 6.200 3,658 -0.03(-0.48%)
Feb 22, 2023 6.120 6.250 6.120 6.230 1,086 +0.07(+1.14%)
Feb 21, 2023 6.100 6.190 6.100 6.160 1,404 -0.03(-0.48%)
Feb 17, 2023 6.050 6.190 6.000 6.190 7,264 +0.10(+1.64%)
Feb 16, 2023 5.950 6.090 5.950 6.090 6,281 +0.07(+1.16%)
Feb 15, 2023 6.050 6.070 5.950 6.020 7,955 -0.03(-0.50%)
Feb 14, 2023 6.090 6.090 6.050 6.050 1,540 +0.00(+0.00%)
Feb 13, 2023 6.070 6.070 6.050 6.050 332 -0.02(-0.33%)
Feb 10, 2023 6.050 6.070 6.050 6.070 1,026 +0.02(+0.33%)
Feb 09, 2023 6.280 6.280 6.050 6.050 10,011 -0.17(-2.73%)
Feb 08, 2023 6.000 6.300 6.000 6.220 10,832 +0.28(+4.71%)
Feb 07, 2023 6.040 6.040 5.900 5.940 7,979 -0.09(-1.49%)
Feb 06, 2023 6.020 6.070 6.000 6.030 3,858 +0.01(+0.17%)
Feb 03, 2023 5.990 6.280 5.990 6.020 974 -0.02(-0.33%)
Feb 02, 2023 6.190 6.250 6.030 6.040 6,451 -0.05(-0.82%)
Feb 01, 2023 6.030 6.110 6.030 6.090 952 -0.07(-1.14%)
Jan 31, 2023 5.910 6.340 5.700 6.160 9,474 +0.10(+1.65%)
Jan 30, 2023 6.010 6.299 5.930 6.060 3,121 -0.10(-1.62%)
Jan 27, 2023 6.050 6.350 6.030 6.160 10,082 +0.01(+0.16%)
Jan 26, 2023 5.930 6.190 5.930 6.150 5,257 +0.25(+4.24%)
Jan 25, 2023 5.810 6.147 5.800 5.900 7,282 +0.37(+6.69%)
Jan 24, 2023 6.470 6.470 5.480 5.530 9,377 -0.47(-7.83%)
Jan 23, 2023 6.010 6.086 6.000 6.000 2,263 -0.10(-1.64%)
Jan 20, 2023 5.710 6.100 5.690 6.100 4,639 -0.02(-0.33%)
Jan 19, 2023 5.810 6.190 5.300 6.120 17,062 +0.31(+5.34%)
Jan 18, 2023 6.040 6.052 5.810 5.810 5,240 -0.22(-3.65%)
Jan 17, 2023 6.210 6.210 5.900 6.030 16,699 -0.08(-1.31%)
Jan 13, 2023 6.000 6.203 6.000 6.110 1,835 +0.10(+1.66%)
Jan 12, 2023 6.360 6.360 6.000 6.010 16,003 -0.30(-4.75%)
Jan 11, 2023 6.010 6.310 6.010 6.310 3,704 +0.27(+4.47%)
Jan 10, 2023 6.140 6.400 6.040 6.040 3,400 -0.14(-2.27%)
Jan 09, 2023 5.550 6.340 5.550 6.180 5,585 +0.02(+0.32%)
Jan 06, 2023 6.070 6.270 6.031 6.160 5,724 -0.24(-3.75%)
Jan 05, 2023 6.400 6.540 6.330 6.400 2,801 +0.04(+0.63%)
Jan 04, 2023 6.430 6.430 6.360 6.360 3,500 -0.28(-4.22%)
Jan 03, 2023 6.350 6.930 6.070 6.640 20,901 +0.34(+5.40%)
Dec 30, 2022 5.830 6.330 5.830 6.300 23,023 +0.41(+6.96%)
Dec 29, 2022 5.980 6.010 5.550 5.890 35,580 -0.12(-2.00%)
Dec 28, 2022 5.940 6.120 5.690 6.010 14,918 +0.09(+1.52%)
Dec 27, 2022 6.690 6.690 5.785 5.920 14,700 -0.21(-3.43%)
Dec 23, 2022 6.320 6.620 6.050 6.130 19,647 +0.05(+0.81%)
Dec 22, 2022 6.660 6.970 6.000 6.080 17,598 -0.58(-8.70%)
Dec 21, 2022 6.650 6.980 6.510 6.660 36,622 +0.01(+0.15%)
Dec 20, 2022 6.780 6.850 6.650 6.650 6,123 -0.16(-2.31%)
Dec 19, 2022 6.790 6.980 6.780 6.807 8,255 +0.04(+0.55%)
Dec 16, 2022 6.040 6.990 6.040 6.770 20,937 +0.66(+10.80%)
Dec 15, 2022 6.840 6.840 6.000 6.110 13,530 -0.55(-8.26%)
Dec 14, 2022 6.560 6.900 6.480 6.660 2,902 +0.31(+4.93%)
Dec 13, 2022 6.360 6.380 6.120 6.347 1,771 +0.27(+4.39%)
Dec 12, 2022 6.640 6.640 6.040 6.080 5,319 -0.60(-8.98%)
Dec 09, 2022 6.400 6.800 6.400 6.680 5,206 +0.28(+4.37%)
Dec 08, 2022 6.600 6.600 6.084 6.400 12,228 -0.12(-1.84%)
Dec 07, 2022 6.400 6.760 6.000 6.520 9,065 -0.24(-3.55%)
Dec 06, 2022 6.600 6.880 6.600 6.760 3,264 +0.12(+1.81%)
Dec 05, 2022 6.960 6.960 6.640 6.640 8,818 +0.08(+1.22%)
Dec 02, 2022 6.520 7.000 6.280 6.560 6,097 -0.20(-2.96%)
Dec 01, 2022 6.600 6.840 6.600 6.760 3,310 -0.12(-1.74%)
Nov 30, 2022 6.400 6.920 6.280 6.880 18,903 +0.28(+4.24%)
Nov 29, 2022 6.600 7.000 6.520 6.600 2,396 -0.16(-2.37%)
Nov 28, 2022 6.920 6.920 6.640 6.760 445 -0.04(-0.59%)
Nov 25, 2022 6.960 7.060 6.760 6.800 2,244 -0.16(-2.30%)
Nov 23, 2022 6.320 6.960 6.320 6.960 503 +0.04(+0.58%)
Nov 22, 2022 6.800 7.000 6.717 6.920 5,854 +0.30(+4.46%)
Nov 21, 2022 6.720 6.800 6.520 6.624 1,682 -0.26(-3.72%)
Nov 18, 2022 6.880 7.000 6.600 6.880 618 +0.16(+2.38%)
Nov 17, 2022 6.880 7.120 6.600 6.720 2,520 -0.16(-2.33%)
Nov 16, 2022 7.080 7.080 6.720 6.880 2,452 -0.20(-2.82%)
Nov 15, 2022 7.000 7.080 6.760 7.080 7,411 +0.20(+2.91%)
Nov 14, 2022 6.560 6.880 6.440 6.880 5,429 +0.52(+8.18%)
Nov 11, 2022 6.840 7.136 5.960 6.360 10,937 -0.64(-9.14%)
Nov 10, 2022 6.920 7.040 6.920 7.000 2,457 -0.08(-1.13%)
Nov 09, 2022 6.560 7.120 6.480 7.080 8,885 +0.16(+2.31%)
Nov 08, 2022 7.400 7.400 6.720 6.920 9,547 -0.04(-0.57%)
Nov 07, 2022 7.000 7.360 6.920 6.960 2,603 -0.16(-2.25%)
Nov 04, 2022 7.000 7.240 6.840 7.120 3,143 -0.16(-2.20%)
Nov 03, 2022 6.800 7.280 6.680 7.280 286 +0.60(+8.98%)
Nov 02, 2022 6.920 7.040 6.640 6.680 1,058 -0.24(-3.47%)
Nov 01, 2022 6.040 7.200 6.048 6.920 14,583 +0.48(+7.45%)
Oct 31, 2022 6.240 6.520 6.240 6.440 2,576 +0.04(+0.63%)
Oct 28, 2022 6.680 6.680 6.320 6.400 2,126 -0.24(-3.61%)
Oct 27, 2022 6.760 6.834 6.640 6.640 687 +0.04(+0.61%)
Oct 26, 2022 6.400 6.760 6.400 6.600 1,657 +0.16(+2.48%)
Oct 25, 2022 5.880 6.920 5.880 6.440 3,421 +0.24(+3.87%)
Oct 24, 2022 7.240 7.240 6.033 6.200 23,017 -0.64(-9.36%)
Oct 21, 2022 7.000 7.040 6.830 6.840 2,568 -0.04(-0.58%)
Oct 20, 2022 6.840 6.998 6.800 6.880 2,569 +0.12(+1.78%)
Oct 19, 2022 6.640 6.760 6.200 6.760 5,350 -0.08(-1.17%)
Oct 18, 2022 6.920 6.937 6.800 6.840 924 -0.12(-1.72%)
Oct 17, 2022 7.000 7.080 6.800 6.960 9,287 -0.04(-0.57%)
Oct 14, 2022 6.880 7.100 6.800 7.000 2,088 +0.04(+0.57%)
Oct 13, 2022 6.800 7.000 6.520 6.960 2,707 +0.16(+2.35%)
Oct 12, 2022 7.120 7.120 6.680 6.800 2,239 +0.00(+0.00%)
Oct 11, 2022 7.280 7.400 6.800 6.800 6,229 -0.60(-8.11%)
Oct 10, 2022 7.840 7.840 7.400 7.400 3,864 -0.28(-3.65%)
Oct 07, 2022 7.880 7.880 7.480 7.680 2,886 -0.12(-1.54%)
Oct 06, 2022 7.640 7.920 7.640 7.800 1,837 +0.00(+0.00%)
Oct 05, 2022 7.640 8.000 7.560 7.800 1,453 +0.16(+2.09%)
Oct 04, 2022 7.560 7.880 7.468 7.640 2,341 -0.04(-0.52%)
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.