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:

Arthur J Gallagher Ord Shs (NY: AJG )

165.25 +5.21 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 35.31 35.37 34.85 35.25 286,800 +0.30(+0.86%)
May 28, 2002 35.20 35.28 34.00 34.95 506,600 -0.21(-0.60%)
May 27, 2002 35.68 35.85 35.13 35.16 161,600 +0.00(+0.00%)
May 24, 2002 35.68 35.85 35.13 35.16 158,500 -0.52(-1.46%)
May 23, 2002 35.37 35.97 35.37 35.68 300,500 +0.32(+0.90%)
May 22, 2002 35.88 35.97 35.10 35.36 340,000 -0.52(-1.45%)
May 21, 2002 36.36 36.50 35.59 35.88 222,500 -0.47(-1.29%)
May 20, 2002 36.86 36.86 36.20 36.35 248,900 -0.51(-1.38%)
May 17, 2002 36.15 37.20 36.10 36.86 443,100 +1.06(+2.96%)
May 16, 2002 35.30 36.01 35.25 35.80 322,700 +0.51(+1.45%)
May 15, 2002 35.65 36.30 35.27 35.29 370,000 -0.57(-1.59%)
May 14, 2002 35.10 36.20 35.06 35.86 396,400 +0.86(+2.46%)
May 13, 2002 34.65 35.38 34.53 35.00 273,400 +0.30(+0.86%)
May 10, 2002 35.07 35.07 34.52 34.70 296,400 -0.37(-1.06%)
May 09, 2002 35.33 35.74 35.07 35.07 244,000 -0.26(-0.74%)
May 08, 2002 34.90 35.41 34.63 35.33 366,600 +0.33(+0.94%)
May 07, 2002 35.60 35.85 35.00 35.00 162,100 -0.74(-2.07%)
May 06, 2002 36.16 36.52 35.60 35.74 290,500 -0.42(-1.16%)
May 03, 2002 36.23 36.40 35.87 36.16 191,100 -0.06(-0.17%)
May 02, 2002 35.82 36.49 35.68 36.22 400,500 +0.65(+1.83%)
May 01, 2002 36.00 36.05 35.00 35.57 493,400 -0.53(-1.47%)
Apr 30, 2002 34.85 36.25 34.84 36.10 1,140,800 +1.34(+3.86%)
Apr 29, 2002 35.26 35.35 34.72 34.76 790,000 -0.25(-0.71%)
Apr 26, 2002 35.10 35.40 34.95 35.01 610,000 -0.08(-0.23%)
Apr 25, 2002 34.85 35.20 34.52 35.09 827,900 +0.24(+0.69%)
Apr 24, 2002 35.77 36.10 34.75 34.85 696,800 -0.92(-2.57%)
Apr 23, 2002 35.40 35.77 34.70 35.77 532,700 +0.53(+1.50%)
Apr 22, 2002 35.85 35.99 35.24 35.24 330,400 +0.00(+0.00%)
Apr 19, 2002 35.20 35.37 34.90 35.24 264,700 -0.10(-0.28%)
Apr 18, 2002 34.70 35.35 34.65 35.34 513,700 +0.54(+1.55%)
Apr 17, 2002 34.70 35.05 34.68 34.80 285,800 +0.22(+0.64%)
Apr 16, 2002 34.75 35.25 34.49 34.58 279,800 -0.21(-0.60%)
Apr 15, 2002 35.47 35.65 34.54 34.79 248,700 -0.68(-1.92%)
Apr 12, 2002 35.05 35.51 34.50 35.47 220,400 +0.22(+0.62%)
Apr 11, 2002 35.70 36.15 35.24 35.25 278,100 -0.65(-1.81%)
Apr 10, 2002 35.52 35.98 35.32 35.90 199,500 +0.38(+1.07%)
Apr 09, 2002 35.45 35.90 35.45 35.52 479,900 +0.25(+0.71%)
Apr 08, 2002 34.97 35.27 34.64 35.27 541,900 +0.30(+0.86%)
Apr 05, 2002 33.83 35.03 33.82 34.97 723,300 +1.34(+3.98%)
Apr 04, 2002 33.05 33.95 33.00 33.63 522,900 +0.59(+1.79%)
Apr 03, 2002 32.90 33.20 32.75 33.04 260,400 -0.05(-0.15%)
Apr 02, 2002 32.90 33.35 32.73 33.09 353,100 +0.30(+0.91%)
Apr 01, 2002 32.76 32.87 32.15 32.79 279,400 +0.02(+0.06%)
Mar 29, 2002 32.90 32.90 32.40 32.77 244,700 +0.00(+0.00%)
Mar 28, 2002 32.90 32.90 32.40 32.77 244,700 -0.08(-0.24%)
Mar 27, 2002 32.35 32.93 32.26 32.85 249,300 +0.53(+1.64%)
Mar 26, 2002 32.30 32.50 32.14 32.32 305,300 +0.02(+0.06%)
Mar 25, 2002 32.61 32.90 32.13 32.30 6,590,000 -0.56(-1.70%)
Mar 22, 2002 33.10 33.17 32.80 32.86 250,800 -0.19(-0.57%)
Mar 21, 2002 33.05 33.30 32.90 33.05 443,500 +0.05(+0.15%)
Mar 20, 2002 33.40 33.40 33.00 33.00 248,800 -0.35(-1.05%)
Mar 19, 2002 33.14 33.73 32.95 33.35 223,000 +0.21(+0.63%)
Mar 18, 2002 34.00 34.20 32.90 33.14 459,100 -0.77(-2.27%)
Mar 15, 2002 33.40 34.14 33.35 33.91 309,500 +0.50(+1.50%)
Mar 14, 2002 33.40 33.76 33.21 33.41 313,000 +0.06(+0.18%)
Mar 13, 2002 32.80 33.57 32.75 33.35 250,000 +0.38(+1.15%)
Mar 12, 2002 32.80 33.34 32.40 32.97 487,900 +0.00(+0.00%)
Mar 11, 2002 33.40 33.50 32.76 32.97 462,700 -0.53(-1.58%)
Mar 08, 2002 34.15 34.25 33.30 33.50 274,300 -0.40(-1.18%)
Mar 07, 2002 34.50 34.50 33.24 33.90 419,100 -0.81(-2.33%)
Mar 06, 2002 34.94 34.97 34.27 34.71 199,100 -0.21(-0.60%)
Mar 05, 2002 35.00 35.20 34.56 34.92 233,700 -0.17(-0.48%)
Mar 04, 2002 34.75 35.67 34.71 35.09 208,100 +0.29(+0.83%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.