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 )

6.430 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Jul 29, 2022 6.120 6.120 5.824 5.920 7,255 -0.16(-2.63%)
Jul 28, 2022 6.080 6.080 5.880 6.080 8,903 +0.00(+0.00%)
Jul 27, 2022 6.160 6.160 5.960 6.080 1,968 -0.04(-0.65%)
Jul 26, 2022 6.160 6.160 5.720 6.120 11,790 +0.00(+0.00%)
Jul 25, 2022 5.840 6.120 5.706 6.120 13,892 +0.20(+3.38%)
Jul 22, 2022 6.400 6.440 5.680 5.920 13,110 -0.52(-8.07%)
Jul 21, 2022 6.440 6.640 6.000 6.440 12,962 +0.00(+0.00%)
Jul 20, 2022 6.400 6.480 5.920 6.440 26,817 +0.00(+0.00%)
Jul 19, 2022 6.200 6.480 6.023 6.440 25,990 +0.20(+3.21%)
Jul 18, 2022 5.960 6.240 5.680 6.240 56,279 +0.40(+6.85%)
Jul 15, 2022 5.680 6.080 5.600 5.840 60,668 +0.24(+4.29%)
Jul 14, 2022 5.600 5.840 5.520 5.600 8,030 -0.08(-1.41%)
Jul 13, 2022 6.040 6.320 5.480 5.680 89,188 -0.75(-11.66%)
Jul 12, 2022 4.840 6.560 4.640 6.430 154,590 +1.59(+32.84%)
Jul 11, 2022 4.880 4.960 4.720 4.840 8,821 -0.08(-1.63%)
Jul 08, 2022 5.000 5.120 4.880 4.920 4,563 -0.08(-1.60%)
Jul 07, 2022 4.880 5.105 4.880 5.000 6,335 +0.12(+2.46%)
Jul 06, 2022 4.920 5.120 4.760 4.880 4,035 +0.04(+0.83%)
Jul 05, 2022 5.000 5.200 4.680 4.840 16,891 -0.36(-6.92%)
Jul 01, 2022 5.440 5.600 4.960 5.200 15,178 -0.32(-5.80%)
Jun 30, 2022 5.200 5.600 5.200 5.520 15,557 +0.12(+2.22%)
Jun 29, 2022 5.100 5.560 5.100 5.400 34,584 +0.28(+5.47%)
Jun 28, 2022 4.840 5.290 4.840 5.120 19,518 +0.12(+2.40%)
Jun 27, 2022 5.360 5.360 5.000 5.000 4,029 +0.20(+4.17%)
Jun 24, 2022 5.320 5.320 4.800 4.800 32,882 -0.60(-11.11%)
Jun 23, 2022 5.160 5.600 5.160 5.400 16,034 +0.12(+2.27%)
Jun 22, 2022 4.760 5.280 4.760 5.280 3,889 +0.44(+9.09%)
Jun 21, 2022 5.200 5.480 4.760 4.840 12,158 +0.12(+2.54%)
Jun 17, 2022 4.720 5.080 4.480 4.720 8,154 +0.04(+0.85%)
Jun 16, 2022 4.600 4.880 4.600 4.680 8,405 +0.08(+1.74%)
Jun 15, 2022 4.680 4.880 4.600 4.600 12,121 -0.28(-5.74%)
Jun 14, 2022 5.000 5.280 4.880 4.880 6,372 -0.12(-2.40%)
Jun 13, 2022 4.760 5.040 4.720 5.000 3,062 -0.08(-1.57%)
Jun 10, 2022 5.240 5.440 4.880 5.080 15,024 -0.44(-7.97%)
Jun 09, 2022 5.160 5.680 5.160 5.520 8,120 +0.12(+2.22%)
Jun 08, 2022 5.000 5.960 4.920 5.400 32,191 +0.32(+6.30%)
Jun 07, 2022 4.920 5.120 4.520 5.080 10,223 +0.20(+4.10%)
Jun 06, 2022 4.880 5.040 4.880 4.880 11,457 -0.08(-1.61%)
Jun 03, 2022 4.960 5.040 4.800 4.960 13,015 +0.08(+1.64%)
Jun 02, 2022 4.600 4.920 4.600 4.880 7,885 +0.28(+6.09%)
Jun 01, 2022 4.560 4.880 4.560 4.600 5,853 +0.20(+4.55%)
May 31, 2022 4.840 4.920 4.360 4.400 11,549 -0.36(-7.56%)
May 27, 2022 4.800 4.880 4.760 4.760 7,667 +0.08(+1.71%)
May 26, 2022 4.448 4.840 4.448 4.680 9,376 +0.08(+1.74%)
May 25, 2022 4.120 4.800 4.120 4.600 5,651 +0.08(+1.77%)
May 24, 2022 4.640 4.660 4.400 4.520 12,093 -0.28(-5.83%)
May 23, 2022 4.680 4.840 4.640 4.800 3,761 +0.08(+1.69%)
May 20, 2022 4.600 4.840 4.480 4.720 7,978 -0.08(-1.67%)
May 19, 2022 4.920 4.920 4.560 4.800 23,410 +0.20(+4.35%)
May 18, 2022 4.640 4.760 4.480 4.600 8,991 -0.08(-1.71%)
May 17, 2022 4.000 4.760 4.000 4.680 23,915 +0.56(+13.59%)
May 16, 2022 4.600 4.680 4.000 4.120 31,117 -0.56(-11.97%)
May 13, 2022 4.720 4.920 4.360 4.680 16,767 +0.00(+0.00%)
May 12, 2022 4.200 4.760 4.200 4.680 13,846 +0.16(+3.54%)
May 11, 2022 4.720 5.120 4.280 4.520 18,735 -0.20(-4.24%)
May 10, 2022 4.800 5.116 4.600 4.720 14,199 -0.12(-2.48%)
May 09, 2022 5.080 5.164 4.800 4.840 15,548 -0.32(-6.20%)
May 06, 2022 5.320 5.600 5.120 5.160 18,444 -0.24(-4.44%)
May 05, 2022 5.720 5.880 5.320 5.400 18,724 -0.44(-7.53%)
May 04, 2022 5.880 6.360 5.400 5.840 22,948 -0.32(-5.19%)
May 03, 2022 6.480 6.600 5.840 6.160 39,576 -0.12(-1.91%)
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.