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:

Arthur J Gallagher Ord Shs (NY: AJG )

250.04 +2.25 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.88 51.00 50.46 50.81 1,515,168 +0.13(+0.27%)
May 30, 2017 50.53 50.84 50.30 50.68 1,091,368 -0.13(-0.26%)
May 26, 2017 51.08 51.18 50.80 50.81 961,476 -0.38(-0.75%)
May 25, 2017 50.70 51.21 50.54 51.19 859,212 +0.63(+1.25%)
May 24, 2017 50.45 50.62 50.28 50.56 609,776 +0.13(+0.26%)
May 23, 2017 50.06 50.48 49.87 50.43 999,838 +0.37(+0.75%)
May 22, 2017 49.72 50.10 49.52 50.05 887,483 +0.45(+0.91%)
May 19, 2017 49.21 49.76 49.16 49.60 1,412,966 +0.34(+0.69%)
May 18, 2017 49.14 49.45 48.84 49.26 888,303 +0.37(+0.76%)
May 17, 2017 49.20 49.13 48.59 48.89 933,487 -0.31(-0.63%)
May 16, 2017 49.16 49.35 48.97 49.20 631,305 +0.11(+0.22%)
May 15, 2017 48.63 49.16 48.48 49.09 1,030,189 +0.41(+0.84%)
May 12, 2017 48.85 49.10 48.58 48.68 890,128 -0.36(-0.73%)
May 11, 2017 49.14 49.43 48.75 49.04 1,071,943 -0.31(-0.63%)
May 10, 2017 49.00 49.47 48.86 49.35 1,069,004 +0.23(+0.47%)
May 09, 2017 49.44 49.60 49.06 49.12 783,272 -0.23(-0.47%)
May 08, 2017 49.66 49.75 49.23 49.35 843,610 -0.20(-0.41%)
May 05, 2017 49.35 49.55 49.24 49.55 736,381 +0.31(+0.63%)
May 04, 2017 49.15 49.33 48.80 49.24 1,396,049 +0.31(+0.64%)
May 03, 2017 48.88 49.13 48.76 48.93 1,502,922 -0.05(-0.11%)
May 02, 2017 49.51 50.00 48.83 48.99 1,967,044 -0.77(-1.56%)
May 01, 2017 49.90 49.94 49.52 49.76 876,220 +0.12(+0.23%)
Apr 28, 2017 50.09 50.09 49.15 49.64 1,270,379 -0.82(-1.62%)
Apr 27, 2017 50.26 50.69 50.26 50.46 860,865 +0.34(+0.67%)
Apr 26, 2017 50.20 50.43 50.06 50.12 1,072,769 -0.08(-0.16%)
Apr 25, 2017 50.17 50.32 49.96 50.20 884,184 +0.35(+0.70%)
Apr 24, 2017 50.25 50.26 49.68 49.86 937,178 +0.39(+0.79%)
Apr 21, 2017 49.81 50.14 49.47 49.47 863,304 -0.57(-1.14%)
Apr 20, 2017 49.84 50.24 49.63 50.04 2,259,941 +0.38(+0.77%)
Apr 19, 2017 50.13 50.21 49.54 49.65 837,594 -0.20(-0.39%)
Apr 18, 2017 49.94 50.20 49.70 49.85 870,473 -0.21(-0.43%)
Apr 17, 2017 49.58 50.11 49.36 50.06 980,215 +0.68(+1.39%)
Apr 13, 2017 49.51 49.69 49.34 49.38 601,302 -0.25(-0.50%)
Apr 12, 2017 49.96 49.97 49.47 49.63 1,133,998 -0.45(-0.91%)
Apr 11, 2017 49.90 50.28 49.72 50.08 1,162,411 -0.04(-0.07%)
Apr 10, 2017 50.04 50.29 49.93 50.12 1,388,373 +0.01(+0.02%)
Apr 07, 2017 50.05 50.32 49.88 50.11 1,006,101 -0.06(-0.12%)
Apr 06, 2017 49.89 50.26 49.57 50.17 774,921 +0.36(+0.71%)
Apr 05, 2017 50.27 50.40 49.77 49.81 933,979 -0.34(-0.67%)
Apr 04, 2017 49.82 50.27 49.61 50.15 800,927 +0.32(+0.64%)
Apr 03, 2017 50.35 50.38 49.64 49.83 997,203 -0.46(-0.92%)
Mar 31, 2017 50.35 50.54 50.25 50.29 1,058,181 -0.20(-0.41%)
Mar 30, 2017 50.38 50.63 50.34 50.50 503,558 -0.02(-0.04%)
Mar 29, 2017 50.59 50.79 50.46 50.52 874,571 -0.20(-0.39%)
Mar 28, 2017 50.16 50.78 49.92 50.71 747,604 +0.42(+0.83%)
Mar 27, 2017 49.70 50.39 49.40 50.29 706,421 +0.09(+0.18%)
Mar 24, 2017 50.22 50.63 50.01 50.20 988,480 +0.14(+0.28%)
Mar 23, 2017 49.99 50.52 49.74 50.06 859,701 +0.14(+0.29%)
Mar 22, 2017 49.77 50.20 49.67 49.92 1,139,621 +0.10(+0.20%)
Mar 21, 2017 50.85 50.85 49.79 49.82 1,121,594 -0.77(-1.53%)
Mar 20, 2017 50.66 50.94 50.40 50.60 953,814 -0.04(-0.09%)
Mar 17, 2017 50.61 50.80 50.32 50.64 6,296,435 +0.06(+0.12%)
Mar 16, 2017 51.00 51.07 50.46 50.58 963,628 -0.19(-0.37%)
Mar 15, 2017 50.60 50.84 50.48 50.76 914,683 +0.20(+0.39%)
Mar 14, 2017 50.52 50.64 50.28 50.57 695,765 -0.12(-0.25%)
Mar 13, 2017 50.31 50.70 50.26 50.69 1,368,422 +0.29(+0.58%)
Mar 10, 2017 50.36 50.46 50.01 50.40 657,869 +0.37(+0.75%)
Mar 09, 2017 49.96 50.23 49.79 50.03 788,438 +0.08(+0.16%)
Mar 08, 2017 50.35 50.37 49.79 49.95 763,324 -0.15(-0.30%)
Mar 07, 2017 50.12 50.29 49.68 50.10 989,987 -0.07(-0.14%)
Mar 06, 2017 50.19 50.44 50.08 50.17 744,363 -0.41(-0.81%)
Mar 03, 2017 50.36 50.65 50.22 50.58 735,474 +0.07(+0.14%)
Mar 02, 2017 51.33 51.41 50.45 50.51 918,024 -0.87(-1.70%)
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.