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

Arthur J Gallagher Ord Shs (NY: AJG )

234.11 -2.84 (-1.20%)
Official Closing Price Updated: 7:00 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 (%)
Apr 26, 2024 236.95 238.70 232.35 234.11 1,404,187 -2.84(-1.20%)
Apr 25, 2024 236.32 237.57 234.09 236.95 880,499 +0.14(+0.06%)
Apr 24, 2024 237.52 238.00 235.57 236.81 655,654 -1.06(-0.45%)
Apr 23, 2024 238.45 239.12 237.34 237.87 620,879 +0.35(+0.15%)
Apr 22, 2024 238.36 240.03 237.43 237.52 707,120 +0.95(+0.40%)
Apr 19, 2024 235.10 236.76 233.84 236.57 984,298 +2.58(+1.10%)
Apr 18, 2024 233.03 235.97 233.03 233.99 980,288 +3.47(+1.51%)
Apr 17, 2024 232.12 232.51 230.08 230.52 777,390 -0.91(-0.39%)
Apr 16, 2024 232.00 233.59 231.17 231.43 757,164 -0.66(-0.28%)
Apr 15, 2024 237.38 237.44 231.88 232.09 766,370 -2.49(-1.06%)
Apr 12, 2024 237.46 238.69 234.00 234.58 896,508 -3.59(-1.51%)
Apr 11, 2024 238.68 240.08 236.70 238.17 887,034 -1.85(-0.77%)
Apr 10, 2024 239.27 241.99 238.92 240.02 1,042,461 -4.11(-1.68%)
Apr 09, 2024 244.84 244.95 242.25 244.13 802,968 -0.03(-0.01%)
Apr 08, 2024 243.70 244.33 242.81 244.16 539,237 +0.17(+0.07%)
Apr 05, 2024 240.66 245.96 240.33 243.99 690,763 +3.69(+1.54%)
Apr 04, 2024 247.23 247.23 240.06 240.30 1,134,554 -5.07(-2.07%)
Apr 03, 2024 245.56 247.42 245.20 245.37 644,719 +0.01(+0.00%)
Apr 02, 2024 248.09 248.69 244.80 245.36 770,802 -1.82(-0.74%)
Apr 01, 2024 249.08 249.80 246.31 247.18 589,857 -2.86(-1.14%)
Mar 28, 2024 249.00 250.91 247.50 250.04 1,006,821 +2.25(+0.91%)
Mar 27, 2024 247.47 248.64 245.84 247.79 874,328 +1.56(+0.63%)
Mar 26, 2024 245.40 248.06 244.63 246.23 978,608 +0.65(+0.26%)
Mar 25, 2024 246.55 247.21 245.32 245.58 854,890 -0.95(-0.39%)
Mar 22, 2024 251.01 251.39 246.51 246.53 1,042,344 -3.77(-1.51%)
Mar 21, 2024 255.69 255.69 250.13 250.30 1,409,089 -5.57(-2.18%)
Mar 20, 2024 253.97 256.10 253.04 255.87 811,977 +2.01(+0.79%)
Mar 19, 2024 254.06 255.14 252.46 253.86 930,457 +0.17(+0.07%)
Mar 18, 2024 251.97 255.39 250.62 253.69 821,459 +0.52(+0.21%)
Mar 15, 2024 251.42 255.52 250.87 253.17 1,521,432 -1.74(-0.68%)
Mar 14, 2024 255.00 255.71 253.43 254.91 698,419 -0.47(-0.18%)
Mar 13, 2024 255.00 255.69 253.11 255.38 603,745 +0.56(+0.22%)
Mar 12, 2024 252.67 255.52 252.14 254.82 738,128 +2.11(+0.83%)
Mar 11, 2024 251.40 252.85 250.09 252.71 665,082 +1.02(+0.41%)
Mar 08, 2024 249.43 252.07 249.40 251.69 943,905 +1.78(+0.71%)
Mar 07, 2024 248.47 250.90 248.26 249.91 682,468 +1.29(+0.52%)
Mar 06, 2024 245.34 248.82 245.01 248.62 684,235 +3.27(+1.33%)
Mar 05, 2024 242.42 245.54 241.22 245.35 719,782 +2.83(+1.17%)
Mar 04, 2024 242.55 243.24 241.85 242.52 581,988 -1.02(-0.42%)
Mar 01, 2024 243.71 244.03 242.16 243.54 458,756 -0.39(-0.16%)
Feb 29, 2024 245.09 245.09 241.61 243.93 1,183,104 -0.94(-0.38%)
Feb 28, 2024 243.50 245.37 242.81 244.87 670,430 +1.91(+0.79%)
Feb 27, 2024 242.55 243.10 241.37 242.96 670,613 -0.49(-0.20%)
Feb 26, 2024 244.49 245.69 243.20 243.44 594,645 -0.96(-0.39%)
Feb 23, 2024 244.40 244.96 243.46 244.40 482,822 +0.33(+0.13%)
Feb 22, 2024 241.34 244.68 240.05 244.07 633,000 +4.56(+1.90%)
Feb 21, 2024 241.83 242.44 237.82 239.51 776,982 -1.64(-0.68%)
Feb 20, 2024 237.92 242.01 236.69 241.15 1,112,119 +2.51(+1.05%)
Feb 16, 2024 240.45 241.13 238.34 238.63 699,837 -1.33(-0.55%)
Feb 15, 2024 238.22 241.44 237.48 239.96 852,834 +1.86(+0.78%)
Feb 14, 2024 235.88 238.35 235.88 238.10 739,029 +2.36(+1.00%)
Feb 13, 2024 236.75 236.76 233.73 235.74 1,206,894 +0.70(+0.30%)
Feb 12, 2024 238.42 238.72 234.51 235.04 684,441 -3.21(-1.35%)
Feb 09, 2024 235.51 238.59 235.51 238.26 577,246 +1.81(+0.76%)
Feb 08, 2024 235.38 237.56 234.81 236.45 734,483 +0.83(+0.35%)
Feb 07, 2024 234.14 236.36 232.10 235.62 1,076,915 +2.14(+0.92%)
Feb 06, 2024 236.57 237.29 233.24 233.48 1,002,502 -2.20(-0.94%)
Feb 05, 2024 231.94 236.06 230.59 235.68 1,539,383 +3.51(+1.51%)
Feb 02, 2024 233.45 233.75 230.36 232.17 1,032,528 +0.62(+0.27%)
Feb 01, 2024 229.48 231.71 226.87 231.55 1,005,826 -0.04(-0.02%)
Jan 31, 2024 230.86 233.25 230.57 231.59 1,579,879 +1.59(+0.69%)
Jan 30, 2024 228.86 230.62 227.70 230.01 1,084,044 +1.78(+0.78%)
Jan 29, 2024 231.60 232.90 228.07 228.22 1,443,554 -4.24(-1.82%)
Jan 26, 2024 235.41 235.41 226.53 232.46 1,493,067 -4.71(-1.99%)
Jan 25, 2024 239.43 240.21 235.24 237.17 1,045,499 -1.32(-0.55%)
Jan 24, 2024 240.56 240.58 238.20 238.49 666,722 -0.61(-0.25%)
Jan 23, 2024 237.72 240.68 237.72 239.09 692,211 +2.16(+0.91%)
Jan 22, 2024 237.83 239.26 236.80 236.94 670,342 -1.27(-0.53%)
Jan 19, 2024 237.54 239.35 236.66 238.21 835,654 +1.83(+0.78%)
Jan 18, 2024 231.76 237.15 230.93 236.37 892,644 +2.95(+1.27%)
Jan 17, 2024 233.40 237.06 232.62 233.42 732,114 +0.52(+0.22%)
Jan 16, 2024 234.50 236.32 232.15 232.90 864,829 -1.33(-0.57%)
Jan 12, 2024 232.04 234.28 231.43 234.23 848,271 +2.79(+1.21%)
Jan 11, 2024 230.16 231.69 229.05 231.43 921,605 +1.85(+0.80%)
Jan 10, 2024 225.00 229.69 225.00 229.59 901,915 +4.00(+1.77%)
Jan 09, 2024 226.41 226.90 223.66 225.59 948,803 -2.69(-1.18%)
Jan 08, 2024 226.10 228.47 224.20 228.28 942,915 +3.55(+1.58%)
Jan 05, 2024 225.87 226.96 222.88 224.73 734,406 -0.62(-0.27%)
Jan 04, 2024 226.00 228.25 225.06 225.35 886,695 +0.88(+0.39%)
Jan 03, 2024 225.05 227.08 224.25 224.47 1,024,887 +0.02(+0.01%)
Jan 02, 2024 224.31 225.89 223.78 224.45 911,866 +0.12(+0.05%)
Dec 29, 2023 223.10 224.67 222.34 224.33 628,033 +1.42(+0.64%)
Dec 28, 2023 223.26 223.90 222.60 222.91 692,982 +0.45(+0.20%)
Dec 27, 2023 221.30 222.80 220.61 222.47 592,366 +0.65(+0.29%)
Dec 26, 2023 221.55 222.26 220.63 221.82 777,867 -0.52(-0.23%)
Dec 22, 2023 222.65 222.75 220.88 222.34 675,664 +0.02(+0.01%)
Dec 21, 2023 219.45 222.41 218.09 222.31 828,376 +2.74(+1.25%)
Dec 20, 2023 222.70 223.43 219.56 219.57 1,419,334 -4.47(-1.99%)
Dec 19, 2023 226.63 227.98 223.32 224.04 1,366,783 -2.96(-1.31%)
Dec 18, 2023 224.05 228.34 223.25 227.00 1,577,985 +4.74(+2.13%)
Dec 15, 2023 220.01 224.45 219.82 222.26 2,564,504 -4.22(-1.86%)
Dec 14, 2023 242.82 245.49 222.57 226.49 3,470,673 -18.13(-7.41%)
Dec 13, 2023 247.89 248.34 244.03 244.61 873,378 -2.37(-0.96%)
Dec 12, 2023 244.40 247.16 243.57 246.99 685,122 +2.58(+1.06%)
Dec 11, 2023 241.78 244.78 241.78 244.40 964,238 +4.03(+1.68%)
Dec 08, 2023 241.32 241.51 239.07 240.37 865,173 -0.09(-0.04%)
Dec 07, 2023 242.56 242.56 238.79 240.46 745,820 -1.45(-0.60%)
Dec 06, 2023 244.75 245.62 238.14 241.91 954,901 -2.28(-0.94%)
Dec 05, 2023 246.40 246.40 243.90 244.19 731,347 -2.75(-1.11%)
Dec 04, 2023 247.49 248.44 246.62 246.94 698,295 -0.45(-0.18%)
Dec 01, 2023 247.79 248.87 246.71 247.39 868,175 -1.00(-0.40%)
Nov 30, 2023 244.12 248.66 243.49 248.39 1,195,762 +4.52(+1.85%)
Nov 29, 2023 245.44 245.81 242.68 243.87 735,917 -1.71(-0.70%)
Nov 28, 2023 250.22 251.14 245.57 245.58 589,347 -5.53(-2.20%)
Nov 27, 2023 251.41 252.81 250.93 251.12 928,959 -0.62(-0.25%)
Nov 24, 2023 250.60 251.75 249.91 251.74 354,417 +1.92(+0.77%)
Nov 22, 2023 247.68 250.41 247.31 249.81 875,457 +2.08(+0.84%)
Nov 21, 2023 245.91 248.64 245.91 247.73 732,972 +2.33(+0.95%)
Nov 20, 2023 244.17 246.40 243.80 245.41 628,713 +1.10(+0.45%)
Nov 17, 2023 245.46 246.17 243.16 244.30 824,693 -0.06(-0.02%)
Nov 16, 2023 240.37 244.59 240.37 244.36 770,953 +4.78(+1.99%)
Nov 15, 2023 242.23 244.01 238.88 239.58 1,494,023 -3.41(-1.40%)
Nov 14, 2023 246.32 247.19 242.83 243.00 1,037,225 -3.59(-1.46%)
Nov 13, 2023 246.63 248.19 246.39 246.59 542,694 -0.52(-0.21%)
Nov 10, 2023 245.84 247.30 244.44 247.11 757,713 +1.49(+0.61%)
Nov 09, 2023 245.28 247.38 244.66 245.61 616,608 +1.19(+0.49%)
Nov 08, 2023 242.59 245.75 240.33 244.42 830,314 +1.56(+0.64%)
Nov 07, 2023 242.09 242.91 240.75 242.86 990,983 +1.03(+0.42%)
Nov 06, 2023 241.78 243.93 241.28 241.83 977,583 +0.64(+0.26%)
Nov 03, 2023 241.99 242.76 239.28 241.19 669,454 +0.13(+0.05%)
Nov 02, 2023 235.90 241.28 235.78 241.07 1,039,591 +4.87(+2.06%)
Nov 01, 2023 234.71 236.88 232.88 236.20 1,338,831 +1.81(+0.77%)
Oct 31, 2023 233.30 235.64 232.24 234.39 913,202 +1.75(+0.75%)
Oct 30, 2023 228.37 233.63 227.74 232.63 770,618 +5.46(+2.41%)
Oct 27, 2023 232.90 232.90 225.72 227.17 904,761 -1.64(-0.72%)
Oct 26, 2023 230.20 232.70 228.68 228.81 1,226,216 -1.21(-0.52%)
Oct 25, 2023 231.41 233.66 229.45 230.02 1,227,948 -0.11(-0.05%)
Oct 24, 2023 227.98 231.01 227.98 230.13 970,365 +3.49(+1.54%)
Oct 23, 2023 226.64 227.73 225.32 226.63 791,261 +0.13(+0.06%)
Oct 20, 2023 229.93 231.52 226.22 226.50 741,289 -3.44(-1.50%)
Oct 19, 2023 233.99 234.67 229.54 229.95 579,991 -3.29(-1.41%)
Oct 18, 2023 235.34 236.59 233.11 233.24 536,403 -1.68(-0.72%)
Oct 17, 2023 235.28 236.84 233.63 234.93 888,895 -0.56(-0.24%)
Oct 16, 2023 233.77 236.23 232.57 235.48 618,022 +2.70(+1.16%)
Oct 13, 2023 233.74 234.90 231.98 232.78 508,249 +0.44(+0.19%)
Oct 12, 2023 234.29 235.08 231.80 232.35 536,411 -1.45(-0.62%)
Oct 11, 2023 233.01 234.06 231.62 233.80 463,728 +1.40(+0.60%)
Oct 10, 2023 232.31 232.90 230.66 232.40 661,460 +0.38(+0.16%)
Oct 09, 2023 229.71 232.12 229.48 232.02 640,200 +1.09(+0.47%)
Oct 06, 2023 227.93 232.03 227.43 230.92 523,385 +2.44(+1.07%)
Oct 05, 2023 228.23 229.92 227.16 228.49 784,390 +0.30(+0.13%)
Oct 04, 2023 224.91 228.57 224.68 228.19 716,314 +4.02(+1.79%)
Oct 03, 2023 224.00 225.22 222.30 224.16 756,952 +0.31(+0.14%)
Oct 02, 2023 225.94 226.16 222.70 223.86 965,737 -3.00(-1.32%)
Sep 29, 2023 230.19 230.68 225.78 226.86 1,131,968 -2.83(-1.23%)
Sep 28, 2023 229.95 232.11 229.25 229.69 482,034 +0.44(+0.19%)
Sep 27, 2023 230.40 230.78 227.69 229.25 771,944 -0.60(-0.26%)
Sep 26, 2023 231.09 232.35 229.23 229.85 874,099 -2.31(-1.00%)
Sep 25, 2023 231.16 232.41 231.74 232.16 431,491 +0.17(+0.07%)
Sep 22, 2023 231.68 233.97 230.56 231.99 662,347 +0.14(+0.06%)
Sep 21, 2023 234.07 234.44 231.42 231.85 1,046,826 -2.24(-0.96%)
Sep 20, 2023 234.67 236.52 233.88 234.09 1,018,088 -0.59(-0.25%)
Sep 19, 2023 231.91 234.88 231.60 234.68 1,165,636 +2.66(+1.15%)
Sep 18, 2023 229.12 232.40 229.12 232.02 814,160 +2.96(+1.29%)
Sep 15, 2023 230.34 231.60 228.73 229.06 1,700,269 -1.30(-0.57%)
Sep 14, 2023 229.38 230.70 227.11 230.37 858,034 +2.44(+1.07%)
Sep 13, 2023 229.33 230.79 227.33 227.93 668,906 -1.28(-0.56%)
Sep 12, 2023 227.52 229.87 227.20 229.21 534,619 +1.73(+0.76%)
Sep 11, 2023 227.57 228.55 226.98 227.48 513,051 +0.36(+0.16%)
Sep 08, 2023 229.82 230.09 226.62 227.12 829,454 -2.44(-1.06%)
Sep 07, 2023 227.15 229.78 227.15 229.56 754,874 +2.89(+1.27%)
Sep 06, 2023 225.51 227.35 223.42 226.67 521,564 +0.94(+0.41%)
Sep 05, 2023 229.85 229.85 225.59 225.74 652,670 -4.25(-1.85%)
Sep 01, 2023 230.14 230.91 229.39 229.99 578,696 +0.59(+0.26%)
Aug 31, 2023 229.53 230.62 228.53 229.40 818,713 +0.20(+0.09%)
Aug 30, 2023 229.37 230.77 228.83 229.20 816,388 +0.04(+0.02%)
Aug 29, 2023 227.31 229.26 225.41 229.16 545,256 +1.90(+0.83%)
Aug 28, 2023 225.72 227.52 225.47 227.26 415,088 +1.27(+0.56%)
Aug 25, 2023 224.40 227.77 223.96 225.99 703,786 +2.72(+1.22%)
Aug 24, 2023 224.05 225.02 223.24 223.27 692,439 -0.47(-0.21%)
Aug 23, 2023 222.11 224.14 220.67 223.74 553,638 +3.19(+1.45%)
Aug 22, 2023 220.11 220.84 218.29 220.55 720,739 +0.68(+0.31%)
Aug 21, 2023 219.96 221.07 218.17 219.88 605,659 +0.88(+0.40%)
Aug 18, 2023 218.18 220.64 213.85 218.99 621,185 +0.07(+0.03%)
Aug 17, 2023 224.30 224.48 218.91 218.92 627,269 -4.54(-2.03%)
Aug 16, 2023 222.94 225.74 222.94 223.46 524,289 +1.18(+0.53%)
Aug 15, 2023 223.15 224.38 222.11 222.28 565,473 -1.71(-0.76%)
Aug 14, 2023 223.36 224.40 222.32 223.99 464,935 +1.20(+0.54%)
Aug 11, 2023 221.03 222.85 220.47 222.79 337,618 +1.71(+0.77%)
Aug 10, 2023 222.42 224.98 220.39 221.08 739,002 -1.03(-0.47%)
Aug 09, 2023 218.78 222.83 218.45 222.11 553,060 +3.14(+1.43%)
Aug 08, 2023 222.21 222.86 218.88 218.97 441,565 -3.51(-1.58%)
Aug 07, 2023 220.72 223.26 219.99 222.48 529,024 +3.23(+1.47%)
Aug 04, 2023 220.57 224.70 218.99 219.25 1,012,694 -1.38(-0.63%)
Aug 03, 2023 219.33 221.11 218.89 220.63 861,690 +0.65(+0.29%)
Aug 02, 2023 216.83 220.64 216.37 219.99 700,390 +2.29(+1.05%)
Aug 01, 2023 213.47 218.02 213.12 217.69 885,430 +4.41(+2.07%)
Jul 31, 2023 214.35 214.72 212.62 213.28 754,530 -1.41(-0.66%)
Jul 28, 2023 220.24 220.35 213.55 214.69 1,049,228 -0.92(-0.43%)
Jul 27, 2023 218.61 219.12 214.87 215.62 811,365 -2.58(-1.18%)
Jul 26, 2023 218.51 218.91 217.22 218.20 772,068 -0.57(-0.26%)
Jul 25, 2023 218.42 219.25 217.20 218.77 685,847 +0.68(+0.31%)
Jul 24, 2023 217.63 218.94 215.92 218.09 639,513 +1.02(+0.47%)
Jul 21, 2023 217.92 219.18 217.03 217.07 787,661 +0.38(+0.17%)
Jul 20, 2023 211.70 216.73 211.53 216.69 944,218 +5.47(+2.59%)
Jul 19, 2023 211.94 214.42 210.89 211.22 737,402 -2.33(-1.09%)
Jul 18, 2023 214.99 215.47 213.15 213.55 677,027 -2.12(-0.98%)
Jul 17, 2023 212.42 216.56 212.42 215.67 713,877 +3.30(+1.55%)
Jul 14, 2023 212.42 213.35 211.03 212.37 701,336 +0.05(+0.02%)
Jul 13, 2023 212.83 213.97 212.21 212.32 1,024,899 -1.05(-0.49%)
Jul 12, 2023 215.93 216.20 213.24 213.37 564,093 -1.45(-0.67%)
Jul 11, 2023 214.34 215.25 213.28 214.82 478,618 +0.76(+0.35%)
Jul 10, 2023 213.32 216.19 212.94 214.07 428,793 +1.53(+0.72%)
Jul 07, 2023 213.78 214.22 211.79 212.54 582,889 -2.25(-1.05%)
Jul 06, 2023 213.88 215.48 213.30 214.79 614,112 +0.37(+0.17%)
Jul 05, 2023 213.73 215.40 212.99 214.43 902,416 -0.23(-0.11%)
Jul 03, 2023 217.46 217.46 212.81 214.66 671,964 -3.37(-1.54%)
Jun 30, 2023 214.32 219.07 213.46 218.02 1,231,613 +4.87(+2.28%)
Jun 29, 2023 209.45 213.26 209.37 213.16 935,430 +3.75(+1.79%)
Jun 28, 2023 210.30 210.30 207.92 209.40 819,581 -1.25(-0.59%)
Jun 27, 2023 209.53 212.40 209.37 210.65 789,441 +1.51(+0.72%)
Jun 26, 2023 210.81 211.07 208.62 209.14 755,535 -1.82(-0.86%)
Jun 23, 2023 211.17 212.20 210.06 210.96 1,705,122 -0.36(-0.17%)
Jun 22, 2023 212.84 212.94 210.37 211.32 897,156 -0.15(-0.07%)
Jun 21, 2023 209.73 211.50 208.01 211.47 1,530,417 +1.32(+0.63%)
Jun 20, 2023 211.65 214.01 209.90 210.15 1,272,243 -2.12(-1.00%)
Jun 16, 2023 214.48 216.33 212.20 212.27 1,565,880 +0.15(+0.07%)
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.