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, 2023 7.980 8.000 7.870 7.870 742 -0.10(-1.25%)
Oct 30, 2023 7.790 7.970 7.110 7.970 16,037 -0.03(-0.38%)
Oct 27, 2023 8.020 8.020 7.800 8.000 14,564 +0.00(+0.00%)
Oct 26, 2023 7.840 8.125 7.790 8.000 7,878 +0.05(+0.63%)
Oct 25, 2023 7.630 7.990 7.407 7.950 10,065 +0.26(+3.38%)
Oct 24, 2023 7.620 8.120 7.620 7.690 3,792 -0.30(-3.76%)
Oct 23, 2023 7.610 8.125 7.610 7.990 7,092 +0.06(+0.76%)
Oct 20, 2023 7.900 8.010 7.610 7.930 3,863 +0.03(+0.38%)
Oct 19, 2023 7.960 8.200 7.285 7.900 28,035 -0.14(-1.74%)
Oct 18, 2023 8.070 8.090 7.980 8.040 1,318 -0.06(-0.74%)
Oct 17, 2023 8.290 8.400 8.050 8.100 3,608 -0.30(-3.57%)
Oct 16, 2023 8.180 8.450 8.180 8.400 2,924 +0.22(+2.69%)
Oct 13, 2023 8.180 8.180 8.180 8.180 926 -0.22(-2.63%)
Oct 12, 2023 8.750 8.750 8.340 8.401 4,447 -0.18(-2.09%)
Oct 11, 2023 8.540 8.720 8.400 8.580 10,277 +0.22(+2.69%)
Oct 10, 2023 8.402 8.600 8.356 8.356 2,060 -0.09(-1.06%)
Oct 09, 2023 8.445 8.445 8.445 8.445 630 -0.12(-1.46%)
Oct 06, 2023 8.560 8.740 8.205 8.570 4,667 -0.05(-0.58%)
Oct 05, 2023 8.450 8.810 8.440 8.620 6,254 -0.12(-1.37%)
Oct 03, 2023 8.740 368 +0.04(+0.46%)
Oct 02, 2023 8.800 8.810 8.260 8.700 2,694 -0.10(-1.14%)
Sep 29, 2023 8.950 8.950 8.800 8.800 1,057 -0.02(-0.23%)
Sep 28, 2023 8.600 8.890 8.600 8.820 2,326 +0.32(+3.76%)
Sep 27, 2023 8.590 8.625 8.500 8.500 1,971 -0.24(-2.75%)
Sep 26, 2023 8.445 8.745 8.445 8.740 2,467 +0.24(+2.82%)
Sep 25, 2023 8.420 8.500 8.500 8.500 1,553 -0.20(-2.30%)
Sep 22, 2023 8.680 8.940 8.669 8.700 5,580 -0.26(-2.90%)
Sep 21, 2023 8.890 8.980 8.370 8.960 11,452 +0.07(+0.79%)
Sep 20, 2023 8.330 8.890 8.180 8.890 5,818 +0.13(+1.48%)
Sep 19, 2023 8.700 8.760 8.600 8.760 5,540 +0.09(+1.04%)
Sep 18, 2023 8.310 8.770 8.122 8.670 1,395 +0.17(+2.00%)
Sep 15, 2023 8.600 8.900 8.500 8.500 12,361 -0.35(-3.95%)
Sep 14, 2023 8.940 8.940 7.760 8.850 18,874 +0.25(+2.97%)
Sep 13, 2023 8.590 8.595 8.330 8.595 2,789 +1.09(+14.45%)
Sep 12, 2023 8.960 9.010 7.270 7.510 18,331 -1.49(-16.56%)
Sep 11, 2023 8.800 9.000 8.510 9.000 3,007 +0.05(+0.56%)
Sep 08, 2023 8.980 9.060 8.590 8.950 10,974 -0.03(-0.33%)
Sep 07, 2023 9.000 9.200 8.800 8.980 11,705 +0.18(+2.05%)
Sep 06, 2023 9.040 9.081 8.180 8.800 6,432 -0.20(-2.22%)
Sep 05, 2023 7.930 9.000 7.930 9.000 13,286 +0.35(+4.05%)
Sep 01, 2023 7.660 8.650 7.660 8.650 1,274 +0.62(+7.72%)
Aug 31, 2023 7.320 8.475 7.320 8.030 9,206 +0.31(+4.02%)
Aug 29, 2023 7.720 191 +0.17(+2.25%)
Aug 28, 2023 7.610 7.610 7.400 7.550 2,435 -0.13(-1.76%)
Aug 25, 2023 7.295 7.943 7.295 7.685 14,967 +0.68(+9.79%)
Aug 24, 2023 7.440 7.480 7.000 7.000 4,290 -0.20(-2.78%)
Aug 23, 2023 7.280 7.490 6.710 7.200 9,641 -0.16(-2.17%)
Aug 22, 2023 7.070 7.640 7.070 7.360 2,999 +0.11(+1.52%)
Aug 21, 2023 7.590 7.700 7.040 7.250 1,647 -0.30(-3.97%)
Aug 18, 2023 7.480 7.830 7.480 7.550 2,808 +0.09(+1.27%)
Aug 17, 2023 7.660 8.200 7.455 7.455 1,654 -0.25(-3.18%)
Aug 16, 2023 7.200 8.000 7.000 7.700 2,193 -0.20(-2.53%)
Aug 15, 2023 7.900 7.900 7.900 7.900 1,307 +0.00(+0.00%)
Aug 14, 2023 8.460 8.850 7.900 7.900 4,116 -0.56(-6.62%)
Aug 11, 2023 8.470 8.470 8.460 8.460 853 -0.22(-2.53%)
Aug 10, 2023 8.470 8.800 8.470 8.680 1,840 -0.02(-0.23%)
Aug 09, 2023 8.550 8.730 8.460 8.700 1,504 +0.15(+1.75%)
Aug 08, 2023 8.708 8.708 8.550 8.550 1,407 -0.14(-1.61%)
Aug 07, 2023 8.680 8.690 8.680 8.690 670 -0.15(-1.74%)
Aug 04, 2023 8.844 8.844 8.700 8.844 1,998 -0.01(-0.07%)
Aug 03, 2023 9.000 9.000 8.580 8.850 3,489 +0.25(+2.91%)
Aug 02, 2023 8.680 8.790 8.600 8.600 4,503 -0.12(-1.38%)
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.