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 31, 2017 51.76 52.68 50.88 52.44 2,506 +0.60(+1.16%)
Oct 30, 2017 52.20 52.20 50.80 51.84 3,162 -0.04(-0.08%)
Oct 27, 2017 51.40 52.08 50.96 51.88 2,508 +0.48(+0.93%)
Oct 26, 2017 53.00 53.00 50.92 51.40 2,523 -0.64(-1.23%)
Oct 25, 2017 52.00 52.32 51.36 52.04 2,979 -0.32(-0.61%)
Oct 24, 2017 51.16 52.40 50.12 52.36 11,396 +1.92(+3.81%)
Oct 23, 2017 53.48 53.48 50.24 50.44 11,534 -2.68(-5.05%)
Oct 20, 2017 54.24 54.24 52.40 53.12 5,436 +0.00(+0.00%)
Oct 19, 2017 54.60 54.61 52.98 53.12 7,199 -1.48(-2.71%)
Oct 18, 2017 55.94 55.94 54.36 54.60 4,778 +0.20(+0.37%)
Oct 17, 2017 55.32 55.68 54.24 54.40 2,111 -1.16(-2.09%)
Oct 16, 2017 56.12 56.24 55.28 55.56 3,035 -0.40(-0.71%)
Oct 13, 2017 55.24 56.40 55.24 55.96 2,957 +0.48(+0.87%)
Oct 12, 2017 56.06 56.16 55.00 55.48 8,418 -0.68(-1.21%)
Oct 11, 2017 55.80 56.64 55.64 56.16 5,205 +0.62(+1.12%)
Oct 10, 2017 56.88 56.88 55.24 55.54 9,247 -1.42(-2.49%)
Oct 09, 2017 55.96 56.96 54.96 56.96 2,906 +1.52(+2.74%)
Oct 06, 2017 55.08 55.88 54.80 55.44 2,124 +0.16(+0.29%)
Oct 05, 2017 55.52 56.56 54.40 55.28 3,499 -0.24(-0.43%)
Oct 04, 2017 57.56 57.56 55.20 55.52 15,487 -2.04(-3.54%)
Oct 03, 2017 56.68 57.56 56.28 57.56 2,783 +1.24(+2.20%)
Oct 02, 2017 57.08 57.18 56.20 56.32 3,933 -0.84(-1.47%)
Sep 29, 2017 56.64 57.16 55.72 57.16 4,497 +1.08(+1.93%)
Sep 28, 2017 56.84 56.88 54.76 56.08 13,178 -0.58(-1.02%)
Sep 27, 2017 56.00 57.20 55.54 56.66 3,534 +0.70(+1.25%)
Sep 26, 2017 56.00 56.00 55.32 55.96 1,863 +0.48(+0.87%)
Sep 25, 2017 55.16 55.96 54.83 55.48 6,301 +0.68(+1.24%)
Sep 22, 2017 54.88 56.32 54.20 54.80 7,190 +0.16(+0.29%)
Sep 21, 2017 55.24 55.52 54.20 54.64 5,070 +0.64(+1.19%)
Sep 20, 2017 56.92 57.20 54.00 54.00 14,910 -2.00(-3.57%)
Sep 19, 2017 56.36 57.48 55.88 56.00 11,223 -1.20(-2.10%)
Sep 18, 2017 58.00 58.00 55.00 57.20 31,227 -1.00(-1.72%)
Sep 15, 2017 58.80 58.80 57.60 58.20 5,183 -0.12(-0.21%)
Sep 14, 2017 59.72 59.72 57.20 58.32 7,390 -0.76(-1.29%)
Sep 13, 2017 55.88 59.84 55.04 59.08 29,977 +3.20(+5.73%)
Sep 12, 2017 56.00 56.36 54.84 55.88 7,804 -0.16(-0.29%)
Sep 11, 2017 58.80 59.64 56.00 56.04 7,058 -2.44(-4.17%)
Sep 08, 2017 58.92 59.78 57.92 58.48 10,843 -0.72(-1.22%)
Sep 07, 2017 59.44 61.68 59.20 59.20 6,110 +0.52(+0.89%)
Sep 06, 2017 60.00 57.80 58.68 12,074 +1.08(+1.87%)
Sep 05, 2017 56.00 58.08 54.72 57.60 12,526 +1.68(+3.00%)
Sep 01, 2017 53.52 56.56 52.60 55.92 9,474 +1.92(+3.56%)
Aug 31, 2017 58.40 58.64 53.32 54.00 17,081 -3.28(-5.73%)
Aug 30, 2017 59.40 59.44 56.08 57.28 19,489 -2.16(-3.63%)
Aug 29, 2017 60.04 60.04 57.96 59.44 10,271 -0.16(-0.27%)
Aug 28, 2017 59.96 59.96 58.88 59.60 9,794 -0.40(-0.67%)
Aug 25, 2017 63.24 64.00 57.56 60.00 32,784 -4.76(-7.35%)
Aug 24, 2017 65.16 66.96 64.48 64.76 22,269 -0.52(-0.80%)
Aug 23, 2017 65.41 66.00 64.20 65.28 10,879 -0.40(-0.61%)
Aug 22, 2017 66.64 66.64 65.00 65.68 8,705 -1.60(-2.38%)
Aug 21, 2017 65.76 67.82 65.00 67.28 7,097 +1.60(+2.44%)
Aug 18, 2017 70.88 70.88 65.64 65.68 13,954 -4.56(-6.49%)
Aug 17, 2017 70.16 71.04 70.04 70.24 7,700 -0.52(-0.73%)
Aug 16, 2017 71.72 71.72 70.45 70.76 3,793 -0.16(-0.23%)
Aug 15, 2017 74.28 74.39 70.92 70.92 9,771 -3.04(-4.11%)
Aug 14, 2017 74.64 74.64 70.40 73.96 19,685 +2.12(+2.95%)
Aug 11, 2017 73.40 73.40 70.04 71.84 12,011 -1.68(-2.29%)
Aug 10, 2017 75.80 75.80 73.52 73.52 30,785 -0.92(-1.24%)
Aug 09, 2017 77.60 77.72 73.61 74.44 25,878 -3.33(-4.28%)
Aug 08, 2017 75.88 79.27 74.84 77.77 12,293 +2.25(+2.98%)
Aug 07, 2017 74.68 75.68 73.92 75.52 8,622 +1.08(+1.45%)
Aug 04, 2017 74.00 74.92 73.44 74.44 2,737 +1.56(+2.14%)
Aug 03, 2017 72.38 73.96 72.02 72.88 11,004 +0.12(+0.16%)
Aug 02, 2017 72.16 72.84 72.08 72.76 6,693 +0.04(+0.06%)
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.