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

2U Inc (NQ: TWOU )

0.2463 -0.0017 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 10.40 10.85 9.950 9.980 1,092,769 -0.52(-4.95%)
Apr 28, 2022 10.58 10.89 10.01 10.50 1,528,961 +0.06(+0.57%)
Apr 27, 2022 10.38 10.76 10.18 10.44 1,584,437 -0.21(-1.97%)
Apr 26, 2022 11.11 11.27 10.55 10.65 1,387,962 -0.51(-4.57%)
Apr 25, 2022 10.52 11.17 10.45 11.16 1,437,302 +0.61(+5.78%)
Apr 22, 2022 10.50 10.97 10.35 10.55 842,056 -0.08(-0.75%)
Apr 21, 2022 11.54 11.92 10.55 10.63 1,707,581 -0.67(-5.93%)
Apr 20, 2022 11.79 11.79 11.23 11.30 1,482,780 -0.34(-2.92%)
Apr 19, 2022 11.16 11.78 11.02 11.64 1,441,223 +0.42(+3.74%)
Apr 18, 2022 11.73 11.85 11.05 11.22 853,138 -0.62(-5.24%)
Apr 14, 2022 12.81 12.86 11.84 11.84 931,832 -1.08(-8.36%)
Apr 13, 2022 12.94 13.24 12.76 12.92 1,450,764 -0.06(-0.46%)
Apr 12, 2022 12.83 13.62 12.58 12.98 1,717,358 +0.62(+5.02%)
Apr 11, 2022 11.79 12.53 11.61 12.36 1,786,034 +0.17(+1.39%)
Apr 08, 2022 12.51 12.64 12.12 12.19 1,647,194 -0.48(-3.79%)
Apr 07, 2022 12.88 13.12 12.29 12.67 1,551,023 -0.11(-0.86%)
Apr 06, 2022 12.77 12.97 11.81 12.78 2,203,564 -0.39(-2.96%)
Apr 05, 2022 13.97 14.04 13.07 13.17 1,363,770 -0.82(-5.86%)
Apr 04, 2022 13.64 14.12 13.43 13.99 1,200,505 +0.49(+3.63%)
Apr 01, 2022 13.29 13.69 13.15 13.50 1,297,431 +0.22(+1.66%)
Mar 31, 2022 13.09 13.48 12.93 13.28 1,017,857 +0.20(+1.53%)
Mar 30, 2022 13.10 13.30 12.75 13.08 1,379,666 -0.48(-3.54%)
Mar 29, 2022 12.72 13.69 12.69 13.56 3,151,562 +1.11(+8.92%)
Mar 28, 2022 12.33 12.87 12.15 12.45 1,086,649 +0.12(+0.97%)
Mar 25, 2022 12.50 12.50 11.93 12.33 939,856 -0.09(-0.72%)
Mar 24, 2022 12.21 12.44 11.75 12.42 895,191 +0.38(+3.16%)
Mar 23, 2022 12.08 12.48 11.76 12.04 675,196 -0.21(-1.71%)
Mar 22, 2022 11.79 12.39 11.70 12.25 861,941 +0.39(+3.29%)
Mar 21, 2022 11.95 12.22 11.61 11.86 1,037,134 -0.45(-3.66%)
Mar 18, 2022 11.98 12.42 11.91 12.31 2,389,011 +0.20(+1.65%)
Mar 17, 2022 11.51 12.11 11.36 12.11 1,422,211 +0.43(+3.68%)
Mar 16, 2022 10.86 11.71 10.74 11.68 1,911,691 +1.11(+10.50%)
Mar 15, 2022 10.02 10.79 9.910 10.57 1,432,495 +0.68(+6.88%)
Mar 14, 2022 10.43 10.49 9.780 9.890 2,413,045 -0.71(-6.70%)
Mar 11, 2022 10.98 11.15 10.51 10.60 1,775,538 -0.17(-1.58%)
Mar 10, 2022 10.71 10.80 10.42 10.77 1,083,548 -0.10(-0.92%)
Mar 09, 2022 10.51 10.95 10.38 10.87 1,812,274 +0.68(+6.67%)
Mar 08, 2022 9.800 10.50 9.560 10.19 1,377,736 +0.33(+3.35%)
Mar 07, 2022 9.800 10.23 9.730 9.860 1,466,020 +0.09(+0.92%)
Mar 04, 2022 10.16 10.36 9.610 9.770 1,872,127 -0.45(-4.40%)
Mar 03, 2022 10.29 10.38 9.830 10.22 1,819,726 -0.10(-0.97%)
Mar 02, 2022 10.78 10.78 10.19 10.32 1,851,809 -0.46(-4.27%)
Mar 01, 2022 10.58 11.16 10.51 10.78 3,001,399 +0.28(+2.67%)
Feb 28, 2022 10.47 10.83 10.20 10.50 1,750,856 -0.05(-0.47%)
Feb 25, 2022 10.23 10.57 9.880 10.55 2,396,957 +0.34(+3.33%)
Feb 24, 2022 9.010 10.25 9.035 10.21 2,281,586 +0.61(+6.35%)
Feb 23, 2022 9.810 9.900 9.380 9.600 2,329,324 -0.13(-1.34%)
Feb 22, 2022 9.530 10.06 9.370 9.730 3,477,485 +0.09(+0.93%)
Feb 18, 2022 9.640 0 -0.53(-5.21%)
Feb 17, 2022 10.28 10.85 10.09 10.17 5,453,693 -0.18(-1.74%)
Feb 16, 2022 9.870 10.62 9.600 10.35 5,588,536 +0.58(+5.94%)
Feb 15, 2022 9.920 10.20 9.700 9.770 6,176,670 +0.22(+2.30%)
Feb 14, 2022 9.070 9.790 9.060 9.550 6,236,017 +0.52(+5.76%)
Feb 11, 2022 9.150 9.760 8.630 9.030 12,543,602 -0.35(-3.68%)
Feb 10, 2022 12.11 12.24 9.050 9.375 31,452,860 -8.61(-47.86%)
Feb 09, 2022 17.59 18.24 17.36 17.98 1,674,361 +0.64(+3.69%)
Feb 08, 2022 16.43 17.43 16.23 17.34 1,136,282 +0.91(+5.54%)
Feb 07, 2022 16.55 17.26 16.36 16.43 1,111,949 -0.18(-1.08%)
Feb 04, 2022 16.10 17.02 15.37 16.61 1,197,119 +0.78(+4.93%)
Feb 03, 2022 16.11 15.63 15.83 1,499,141 -0.62(-3.77%)
Feb 02, 2022 17.40 17.54 16.07 16.45 2,062,431 -0.22(-1.32%)
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.