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 )

6.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 30, 2022 7.800 7.800 7.280 7.680 10,464 +0.00(+0.00%)
Sep 29, 2022 7.720 7.720 7.200 7.680 8,498 +0.00(+0.00%)
Sep 28, 2022 7.760 7.760 7.280 7.680 10,911 +0.00(+0.00%)
Sep 27, 2022 7.040 7.680 7.040 7.680 8,632 +0.40(+5.49%)
Sep 26, 2022 7.280 7.680 6.880 7.280 10,445 -0.08(-1.09%)
Sep 23, 2022 7.400 7.408 7.000 7.360 8,269 -0.32(-4.17%)
Sep 22, 2022 7.600 7.760 7.240 7.680 12,406 -0.12(-1.54%)
Sep 21, 2022 8.080 8.280 7.560 7.800 20,555 -0.40(-4.88%)
Sep 20, 2022 8.200 8.600 8.080 8.200 13,009 -0.08(-0.97%)
Sep 19, 2022 8.240 8.800 8.200 8.280 19,123 -0.12(-1.43%)
Sep 16, 2022 8.560 8.560 8.089 8.400 9,384 +0.04(+0.48%)
Sep 15, 2022 8.120 8.799 8.120 8.360 8,394 +0.24(+2.96%)
Sep 14, 2022 8.080 8.200 8.000 8.120 12,874 +0.28(+3.57%)
Sep 13, 2022 8.600 8.800 7.460 7.840 49,174 -0.88(-10.09%)
Sep 12, 2022 8.760 9.080 8.480 8.720 23,166 +0.16(+1.87%)
Sep 09, 2022 8.400 8.640 8.120 8.560 12,930 +0.40(+4.90%)
Sep 08, 2022 7.600 8.280 7.600 8.160 20,840 +0.36(+4.62%)
Sep 07, 2022 7.560 7.800 7.240 7.800 33,871 +0.74(+10.48%)
Sep 06, 2022 6.280 7.200 6.200 7.060 20,455 +0.66(+10.31%)
Sep 02, 2022 6.480 6.960 6.120 6.400 26,449 +0.28(+4.58%)
Sep 01, 2022 6.600 6.600 6.080 6.120 26,482 -0.55(-8.25%)
Aug 31, 2022 7.000 7.280 6.670 6.670 22,036 -0.25(-3.61%)
Aug 30, 2022 6.680 7.000 6.360 6.920 34,250 +0.37(+5.72%)
Aug 29, 2022 6.120 6.640 5.920 6.546 13,111 +0.43(+6.96%)
Aug 26, 2022 6.200 6.520 6.040 6.120 15,357 +0.28(+4.79%)
Aug 25, 2022 5.800 6.320 5.600 5.840 61,871 +0.24(+4.29%)
Aug 24, 2022 5.240 5.640 5.240 5.600 13,000 +0.28(+5.26%)
Aug 23, 2022 5.160 5.560 5.160 5.320 10,389 -0.24(-4.32%)
Aug 22, 2022 5.920 5.920 5.400 5.560 9,118 -0.36(-6.08%)
Aug 19, 2022 6.200 6.200 5.800 5.920 15,872 -0.24(-3.90%)
Aug 18, 2022 6.280 6.400 5.880 6.160 7,273 -0.12(-1.91%)
Aug 17, 2022 6.240 6.400 6.200 6.280 4,578 -0.20(-3.09%)
Aug 16, 2022 6.480 6.600 6.200 6.480 28,343 -0.12(-1.82%)
Aug 15, 2022 6.400 6.680 6.400 6.600 8,989 +0.10(+1.49%)
Aug 12, 2022 6.440 6.600 6.320 6.503 12,561 +0.14(+2.25%)
Aug 11, 2022 6.360 6.840 6.120 6.360 17,639 -0.06(-0.93%)
Aug 10, 2022 6.516 6.560 6.296 6.420 3,942 -0.02(-0.31%)
Aug 09, 2022 6.400 6.440 6.125 6.440 7,289 +0.04(+0.63%)
Aug 08, 2022 6.440 6.640 6.040 6.400 24,350 -0.16(-2.44%)
Aug 05, 2022 6.560 6.600 6.280 6.560 18,812 +0.04(+0.61%)
Aug 04, 2022 6.600 6.920 6.520 6.520 15,376 +0.00(+0.00%)
Aug 03, 2022 6.400 6.600 6.396 6.520 12,247 +0.00(+0.00%)
Aug 02, 2022 6.240 6.560 5.952 6.520 15,400 +0.20(+3.16%)
Aug 01, 2022 6.080 6.400 5.891 6.320 17,667 +0.40(+6.76%)
Jul 29, 2022 6.120 6.120 5.824 5.920 7,255 -0.16(-2.63%)
Jul 28, 2022 6.080 6.080 5.880 6.080 8,903 +0.00(+0.00%)
Jul 27, 2022 6.160 6.160 5.960 6.080 1,968 -0.04(-0.65%)
Jul 26, 2022 6.160 6.160 5.720 6.120 11,790 +0.00(+0.00%)
Jul 25, 2022 5.840 6.120 5.706 6.120 13,892 +0.20(+3.38%)
Jul 22, 2022 6.400 6.440 5.680 5.920 13,110 -0.52(-8.07%)
Jul 21, 2022 6.440 6.640 6.000 6.440 12,962 +0.00(+0.00%)
Jul 20, 2022 6.400 6.480 5.920 6.440 26,817 +0.00(+0.00%)
Jul 19, 2022 6.200 6.480 6.023 6.440 25,990 +0.20(+3.21%)
Jul 18, 2022 5.960 6.240 5.680 6.240 56,279 +0.40(+6.85%)
Jul 15, 2022 5.680 6.080 5.600 5.840 60,668 +0.24(+4.29%)
Jul 14, 2022 5.600 5.840 5.520 5.600 8,030 -0.08(-1.41%)
Jul 13, 2022 6.040 6.320 5.480 5.680 89,188 -0.75(-11.66%)
Jul 12, 2022 4.840 6.560 4.640 6.430 154,590 +1.59(+32.84%)
Jul 11, 2022 4.880 4.960 4.720 4.840 8,821 -0.08(-1.63%)
Jul 08, 2022 5.000 5.120 4.880 4.920 4,563 -0.08(-1.60%)
Jul 07, 2022 4.880 5.105 4.880 5.000 6,335 +0.12(+2.46%)
Jul 06, 2022 4.920 5.120 4.760 4.880 4,035 +0.04(+0.83%)
Jul 05, 2022 5.000 5.200 4.680 4.840 16,891 -0.36(-6.92%)
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.