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:

51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.520 5.760 5.400 5.520 13,504 +0.28(+5.34%)
Apr 28, 2022 5.400 5.480 5.240 5.240 10,969 -0.12(-2.24%)
Apr 27, 2022 5.400 5.560 5.400 5.360 9,048 -0.12(-2.19%)
Apr 26, 2022 5.640 5.640 5.440 5.480 8,834 -0.20(-3.52%)
Apr 25, 2022 5.240 5.880 5.200 5.680 17,110 -0.12(-2.07%)
Apr 22, 2022 5.960 5.960 5.680 5.800 9,487 +0.00(+0.00%)
Apr 21, 2022 6.000 6.000 5.600 5.800 12,498 +0.00(+0.00%)
Apr 20, 2022 5.720 6.000 5.640 5.800 16,919 -0.04(-0.68%)
Apr 19, 2022 5.560 6.360 5.480 5.840 15,089 +0.12(+2.10%)
Apr 18, 2022 6.040 6.080 5.560 5.720 21,961 -0.44(-7.14%)
Apr 14, 2022 6.360 6.760 6.040 6.160 17,990 -0.16(-2.53%)
Apr 13, 2022 6.480 6.600 6.200 6.320 10,495 -0.04(-0.63%)
Apr 12, 2022 6.800 6.800 6.200 6.360 16,154 -0.36(-5.36%)
Apr 11, 2022 6.640 7.000 6.360 6.720 44,702 +0.08(+1.20%)
Apr 08, 2022 6.360 6.720 6.160 6.640 16,524 +0.28(+4.40%)
Apr 07, 2022 6.200 6.440 6.080 6.360 17,631 -0.04(-0.63%)
Apr 06, 2022 6.600 6.680 6.200 6.400 13,083 -0.16(-2.44%)
Apr 05, 2022 6.920 6.920 6.400 6.560 26,077 -0.36(-5.20%)
Apr 04, 2022 7.120 7.120 6.600 6.920 19,142 +0.16(+2.37%)
Apr 01, 2022 7.320 7.360 6.640 6.760 15,766 -0.24(-3.43%)
Mar 31, 2022 7.800 7.800 6.640 7.000 69,036 -0.68(-8.85%)
Mar 30, 2022 7.240 7.880 7.042 7.680 65,546 +0.52(+7.26%)
Mar 29, 2022 6.880 7.360 6.800 7.160 86,323 +0.44(+6.55%)
Mar 28, 2022 6.200 6.800 6.000 6.720 190,198 +1.04(+18.31%)
Mar 25, 2022 5.800 5.934 5.200 5.680 54,590 -0.40(-6.58%)
Mar 24, 2022 7.640 7.640 5.920 6.080 102,229 -0.76(-11.11%)
Mar 23, 2022 5.760 7.480 5.680 6.840 129,824 +0.76(+12.50%)
Mar 22, 2022 5.600 6.520 5.520 6.080 96,011 +0.48(+8.57%)
Mar 21, 2022 5.920 5.920 5.400 5.600 26,739 -0.32(-5.41%)
Mar 18, 2022 5.200 5.920 5.120 5.920 43,811 +0.80(+15.62%)
Mar 17, 2022 5.120 5.160 4.905 5.120 22,736 +0.00(+0.00%)
Mar 16, 2022 4.840 5.160 4.560 5.120 67,777 +0.60(+13.27%)
Mar 15, 2022 4.440 4.792 4.200 4.520 35,029 +0.12(+2.73%)
Mar 14, 2022 4.800 4.960 4.400 4.400 33,184 -0.36(-7.56%)
Mar 11, 2022 5.600 5.640 4.720 4.760 32,687 -0.76(-13.77%)
Mar 10, 2022 6.040 6.179 5.200 5.520 40,118 -0.29(-5.06%)
Mar 09, 2022 5.200 6.560 5.200 5.814 46,717 +0.61(+11.81%)
Mar 08, 2022 4.920 5.400 4.920 5.200 33,452 +0.28(+5.69%)
Mar 07, 2022 4.880 4.920 4.680 4.920 33,611 +0.04(+0.82%)
Mar 04, 2022 5.040 5.040 4.800 4.880 40,743 -0.20(-3.94%)
Mar 03, 2022 4.840 5.120 4.840 5.080 27,328 -0.04(-0.78%)
Mar 02, 2022 5.480 5.480 5.040 5.120 25,690 -0.16(-3.03%)
Mar 01, 2022 5.760 5.800 5.200 5.280 45,630 -0.28(-5.04%)
Feb 28, 2022 5.520 5.796 5.440 5.560 58,651 +0.16(+2.96%)
Feb 25, 2022 4.840 5.560 4.880 5.400 50,976 +0.48(+9.76%)
Feb 24, 2022 4.480 5.000 4.160 4.920 55,298 +0.04(+0.82%)
Feb 23, 2022 5.320 5.560 4.880 4.880 55,115 -0.48(-8.96%)
Feb 22, 2022 6.240 6.360 5.240 5.360 145,879 -1.28(-19.28%)
Feb 18, 2022 6.640 0 -0.36(-5.14%)
Feb 17, 2022 7.600 7.800 6.720 7.000 131,831 -0.56(-7.41%)
Feb 16, 2022 6.520 7.880 6.520 7.560 214,971 +0.36(+5.00%)
Feb 15, 2022 8.360 9.000 6.280 7.200 811,570 -0.92(-11.33%)
Feb 14, 2022 6.760 8.720 6.680 8.120 1,460,928 +1.76(+27.67%)
Feb 11, 2022 4.760 6.520 4.760 6.360 573,052 +1.20(+23.26%)
Feb 10, 2022 4.440 6.037 4.386 5.160 817,771 +1.00(+24.04%)
Feb 09, 2022 3.600 4.240 3.600 4.160 91,065 +0.56(+15.56%)
Feb 08, 2022 3.600 3.720 3.496 3.600 13,603 +0.08(+2.27%)
Feb 07, 2022 3.520 3.640 3.400 3.520 21,081 -0.01(-0.20%)
Feb 04, 2022 3.400 3.680 3.320 3.527 19,518 +0.19(+5.83%)
Feb 03, 2022 3.800 3.060 3.333 21,963 -0.42(-11.16%)
Feb 02, 2022 3.560 3.875 3.540 3.752 24,813 +0.29(+8.43%)
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.