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 (%)
Nov 30, 2022 6.400 6.920 6.280 6.880 18,903 +0.28(+4.24%)
Nov 29, 2022 6.600 7.000 6.520 6.600 2,396 -0.16(-2.37%)
Nov 28, 2022 6.920 6.920 6.640 6.760 445 -0.04(-0.59%)
Nov 25, 2022 6.960 7.060 6.760 6.800 2,244 -0.16(-2.30%)
Nov 23, 2022 6.320 6.960 6.320 6.960 503 +0.04(+0.58%)
Nov 22, 2022 6.800 7.000 6.717 6.920 5,854 +0.30(+4.46%)
Nov 21, 2022 6.720 6.800 6.520 6.624 1,682 -0.26(-3.72%)
Nov 18, 2022 6.880 7.000 6.600 6.880 618 +0.16(+2.38%)
Nov 17, 2022 6.880 7.120 6.600 6.720 2,520 -0.16(-2.33%)
Nov 16, 2022 7.080 7.080 6.720 6.880 2,452 -0.20(-2.82%)
Nov 15, 2022 7.000 7.080 6.760 7.080 7,411 +0.20(+2.91%)
Nov 14, 2022 6.560 6.880 6.440 6.880 5,429 +0.52(+8.18%)
Nov 11, 2022 6.840 7.136 5.960 6.360 10,937 -0.64(-9.14%)
Nov 10, 2022 6.920 7.040 6.920 7.000 2,457 -0.08(-1.13%)
Nov 09, 2022 6.560 7.120 6.480 7.080 8,885 +0.16(+2.31%)
Nov 08, 2022 7.400 7.400 6.720 6.920 9,547 -0.04(-0.57%)
Nov 07, 2022 7.000 7.360 6.920 6.960 2,603 -0.16(-2.25%)
Nov 04, 2022 7.000 7.240 6.840 7.120 3,143 -0.16(-2.20%)
Nov 03, 2022 6.800 7.280 6.680 7.280 286 +0.60(+8.98%)
Nov 02, 2022 6.920 7.040 6.640 6.680 1,058 -0.24(-3.47%)
Nov 01, 2022 6.040 7.200 6.048 6.920 14,583 +0.48(+7.45%)
Oct 31, 2022 6.240 6.520 6.240 6.440 2,576 +0.04(+0.63%)
Oct 28, 2022 6.680 6.680 6.320 6.400 2,126 -0.24(-3.61%)
Oct 27, 2022 6.760 6.834 6.640 6.640 687 +0.04(+0.61%)
Oct 26, 2022 6.400 6.760 6.400 6.600 1,657 +0.16(+2.48%)
Oct 25, 2022 5.880 6.920 5.880 6.440 3,421 +0.24(+3.87%)
Oct 24, 2022 7.240 7.240 6.033 6.200 23,017 -0.64(-9.36%)
Oct 21, 2022 7.000 7.040 6.830 6.840 2,568 -0.04(-0.58%)
Oct 20, 2022 6.840 6.998 6.800 6.880 2,569 +0.12(+1.78%)
Oct 19, 2022 6.640 6.760 6.200 6.760 5,350 -0.08(-1.17%)
Oct 18, 2022 6.920 6.937 6.800 6.840 924 -0.12(-1.72%)
Oct 17, 2022 7.000 7.080 6.800 6.960 9,287 -0.04(-0.57%)
Oct 14, 2022 6.880 7.100 6.800 7.000 2,088 +0.04(+0.57%)
Oct 13, 2022 6.800 7.000 6.520 6.960 2,707 +0.16(+2.35%)
Oct 12, 2022 7.120 7.120 6.680 6.800 2,239 +0.00(+0.00%)
Oct 11, 2022 7.280 7.400 6.800 6.800 6,229 -0.60(-8.11%)
Oct 10, 2022 7.840 7.840 7.400 7.400 3,864 -0.28(-3.65%)
Oct 07, 2022 7.880 7.880 7.480 7.680 2,886 -0.12(-1.54%)
Oct 06, 2022 7.640 7.920 7.640 7.800 1,837 +0.00(+0.00%)
Oct 05, 2022 7.640 8.000 7.560 7.800 1,453 +0.16(+2.09%)
Oct 04, 2022 7.560 7.880 7.468 7.640 2,341 -0.04(-0.52%)
Oct 03, 2022 7.680 7.880 7.560 7.680 4,607 +0.00(+0.00%)
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%)
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.