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 )

6.610 +0.190 (+2.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 9.640 9.926 9.200 9.280 113,888 -0.52(-5.31%)
Oct 28, 2021 9.680 10.48 9.640 9.800 62,381 +0.08(+0.82%)
Oct 27, 2021 10.40 10.40 9.640 9.720 94,067 -0.32(-3.19%)
Oct 26, 2021 10.56 10.04 351,288 -1.08(-9.71%)
Oct 25, 2021 9.640 12.56 9.480 11.12 673,887 +1.40(+14.40%)
Oct 22, 2021 10.08 10.23 9.600 9.720 53,230 -0.44(-4.33%)
Oct 21, 2021 10.36 10.62 10.08 10.16 54,359 -0.28(-2.68%)
Oct 20, 2021 10.04 10.48 9.680 10.44 88,660 +0.52(+5.24%)
Oct 19, 2021 9.760 10.40 9.480 9.920 115,934 +0.40(+4.20%)
Oct 18, 2021 10.68 10.80 9.520 9.520 152,628 -1.24(-11.52%)
Oct 15, 2021 11.48 11.82 10.49 10.76 103,751 -0.52(-4.61%)
Oct 14, 2021 11.52 11.92 11.24 11.28 85,382 -0.04(-0.35%)
Oct 13, 2021 10.84 11.52 10.60 11.32 102,178 +0.52(+4.81%)
Oct 12, 2021 10.20 11.00 10.20 10.80 80,196 +0.68(+6.72%)
Oct 11, 2021 9.880 11.08 9.440 10.12 244,145 +0.36(+3.69%)
Oct 08, 2021 10.00 10.12 9.600 9.760 72,721 -0.04(-0.41%)
Oct 07, 2021 9.400 10.16 9.320 9.800 80,050 +0.68(+7.46%)
Oct 06, 2021 9.240 9.760 9.000 9.120 72,509 -0.20(-2.15%)
Oct 05, 2021 9.400 9.640 9.200 9.320 57,767 +0.04(+0.43%)
Oct 04, 2021 10.04 10.26 9.040 9.280 108,345 -0.80(-7.94%)
Oct 01, 2021 10.24 10.56 9.800 10.08 110,664 -0.36(-3.45%)
Sep 30, 2021 9.800 11.80 9.800 10.44 348,159 +0.60(+6.10%)
Sep 29, 2021 10.60 10.60 9.640 9.840 144,900 -0.60(-5.75%)
Sep 28, 2021 11.76 12.56 10.00 10.44 322,824 -0.96(-8.42%)
Sep 27, 2021 9.360 11.88 9.280 11.40 374,356 +2.00(+21.28%)
Sep 24, 2021 9.840 10.08 9.440 9.400 93,259 -0.60(-6.00%)
Sep 23, 2021 11.40 11.48 9.640 10.00 199,396 -1.12(-10.07%)
Sep 22, 2021 10.56 11.44 10.56 11.12 67,994 +0.40(+3.73%)
Sep 21, 2021 10.76 10.92 10.52 10.72 58,515 +0.28(+2.68%)
Sep 20, 2021 10.60 10.80 10.24 10.44 93,093 -0.96(-8.42%)
Sep 17, 2021 11.44 12.12 11.20 11.40 74,118 +0.00(+0.00%)
Sep 16, 2021 11.32 11.44 10.62 11.40 134,883 -0.20(-1.72%)
Sep 15, 2021 12.40 12.56 11.40 11.60 134,558 -0.48(-3.97%)
Sep 14, 2021 12.80 12.96 11.64 12.08 168,580 -0.88(-6.79%)
Sep 13, 2021 13.00 13.92 12.44 12.96 181,698 -0.08(-0.61%)
Sep 10, 2021 12.32 14.54 12.24 13.04 549,027 +0.92(+7.59%)
Sep 09, 2021 12.80 13.12 11.60 12.12 343,199 -0.40(-3.19%)
Sep 08, 2021 13.32 13.44 11.80 12.52 184,975 -0.68(-5.15%)
Sep 07, 2021 13.00 13.84 12.92 13.20 145,532 -0.20(-1.49%)
Sep 03, 2021 12.84 13.48 12.40 13.40 191,087 +0.24(+1.82%)
Sep 02, 2021 13.36 14.16 12.72 13.16 333,225 -0.16(-1.20%)
Sep 01, 2021 13.00 14.56 12.76 13.32 516,477 +0.72(+5.71%)
Aug 31, 2021 11.24 14.12 11.24 12.60 1,137,593 +1.48(+13.31%)
Aug 30, 2021 10.40 11.48 10.20 11.12 119,808 +0.40(+3.73%)
Aug 27, 2021 10.36 10.76 10.12 10.72 96,464 +0.48(+4.69%)
Aug 26, 2021 10.88 11.64 10.04 10.24 131,180 -0.48(-4.48%)
Aug 25, 2021 11.80 11.80 10.40 10.72 173,217 -1.40(-11.55%)
Aug 24, 2021 10.00 12.56 9.754 12.12 366,000 +2.48(+25.73%)
Aug 23, 2021 8.880 9.880 8.480 9.640 98,561 +0.96(+11.06%)
Aug 20, 2021 8.560 9.279 8.520 8.680 49,663 -0.12(-1.36%)
Aug 19, 2021 8.200 8.880 7.800 8.800 107,142 +0.44(+5.26%)
Aug 18, 2021 8.560 8.800 8.080 8.360 119,602 -0.28(-3.24%)
Aug 17, 2021 8.160 9.200 7.680 8.640 193,690 +0.04(+0.47%)
Aug 16, 2021 9.800 9.849 8.320 8.600 144,102 -1.36(-13.65%)
Aug 13, 2021 10.64 10.84 9.840 9.960 101,808 -0.96(-8.79%)
Aug 12, 2021 11.40 11.44 10.56 10.92 82,424 -0.52(-4.55%)
Aug 11, 2021 11.68 11.76 11.20 11.44 50,459 -0.16(-1.38%)
Aug 10, 2021 11.96 12.48 11.32 11.60 76,368 -0.36(-3.01%)
Aug 09, 2021 11.00 12.28 10.68 11.96 287,187 +0.92(+8.33%)
Aug 06, 2021 11.60 11.80 10.96 11.04 87,108 -0.52(-4.50%)
Aug 05, 2021 11.36 12.64 10.80 11.56 155,599 +0.20(+1.76%)
Aug 04, 2021 12.00 12.84 11.12 11.36 296,764 -0.16(-1.39%)
Aug 03, 2021 11.24 12.12 10.64 11.52 310,068 +0.36(+3.23%)
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.