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

Galp Energia Sa (OP: GLPEY )

10.41 +0.10 (+0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 30, 2015 6.810 6.850 6.750 6.850 3,289 +0.13(+2.01%)
Apr 29, 2015 6.670 6.740 6.634 6.715 2,464 +0.08(+1.13%)
Apr 28, 2015 6.590 6.640 6.570 6.640 3,405 +0.07(+1.07%)
Apr 27, 2015 6.530 6.570 6.510 6.570 4,288 +0.10(+1.55%)
Apr 24, 2015 6.520 6.520 6.430 6.470 1,314 +0.06(+0.94%)
Apr 23, 2015 6.445 6.530 6.410 6.410 1,168 +0.09(+1.42%)
Apr 22, 2015 6.280 6.330 6.270 6.320 6,302 -0.01(-0.16%)
Apr 21, 2015 6.430 6.450 6.330 6.330 3,865 -0.18(-2.76%)
Apr 20, 2015 6.470 6.510 6.450 6.510 13,166 -0.01(-0.15%)
Apr 17, 2015 6.450 6.520 6.450 6.520 7,346 -0.04(-0.61%)
Apr 16, 2015 6.590 6.590 6.530 6.560 5,057 +0.02(+0.31%)
Apr 15, 2015 6.560 6.560 6.485 6.540 3,625 +0.09(+1.47%)
Apr 14, 2015 6.460 6.460 6.420 6.445 1,101 +0.05(+0.78%)
Apr 13, 2015 6.460 6.460 6.395 6.395 14,598 +0.11(+1.83%)
Apr 10, 2015 6.280 6.280 6.270 6.280 1,458 -0.09(-1.41%)
Apr 09, 2015 6.385 6.430 6.335 6.370 2,724 +0.10(+1.59%)
Apr 08, 2015 6.180 6.270 6.160 6.270 29,345 +0.38(+6.54%)
Apr 07, 2015 5.890 5.890 5.870 5.885 2,146 +0.26(+4.72%)
Apr 06, 2015 5.560 5.620 5.540 5.620 1,277 +0.13(+2.37%)
Apr 02, 2015 5.490 5.490 5.490 0 +0.00(+0.00%)
Apr 01, 2015 5.480 5.490 5.450 5.490 5,528 +0.08(+1.48%)
Mar 31, 2015 5.440 5.440 5.380 5.410 4,607 -0.14(-2.52%)
Mar 30, 2015 5.540 5.550 5.540 5.550 2,668 -0.09(-1.60%)
Mar 27, 2015 5.620 5.640 5.580 5.640 3,432 -0.03(-0.53%)
Mar 26, 2015 5.600 5.670 5.560 5.670 114,426 +0.03(+0.53%)
Mar 25, 2015 5.680 5.680 5.625 5.640 1,313 +0.05(+0.89%)
Mar 24, 2015 5.600 5.600 5.540 5.590 8,040 -0.07(-1.24%)
Mar 23, 2015 5.610 5.660 5.610 5.660 758 +0.05(+0.89%)
Mar 20, 2015 5.540 5.610 5.480 5.610 6,459 +0.36(+6.86%)
Mar 19, 2015 5.250 5.250 5.250 5.250 595 +0.08(+1.55%)
Mar 18, 2015 5.050 5.170 5.050 5.170 6,477 +0.09(+1.77%)
Mar 17, 2015 5.070 5.080 5.070 5.080 1,338 +0.09(+1.80%)
Mar 16, 2015 4.935 4.990 4.935 4.990 1,965 +0.06(+1.22%)
Mar 13, 2015 4.945 4.960 4.890 4.930 21,154 -0.21(-4.09%)
Mar 12, 2015 5.130 5.160 5.120 5.140 1,572 +0.07(+1.38%)
Mar 11, 2015 5.030 5.080 5.030 5.070 2,049 +0.02(+0.40%)
Mar 10, 2015 5.095 5.120 5.050 5.050 2,142 -0.52(-9.34%)
Mar 09, 2015 5.580 5.580 5.530 5.570 3,088 +0.04(+0.81%)
Mar 06, 2015 5.525 5.525 5.525 5.525 276 +0.08(+1.38%)
Mar 05, 2015 5.440 5.450 5.420 5.450 2,086 +0.05(+0.93%)
Mar 04, 2015 5.460 5.460 5.390 5.400 3,322 -0.18(-3.23%)
Mar 03, 2015 5.610 5.610 5.580 5.580 666 -0.17(-2.96%)
Mar 02, 2015 5.790 5.790 5.720 5.750 5,870 -0.14(-2.38%)
Feb 27, 2015 5.810 5.900 5.800 5.890 10,476 +0.07(+1.20%)
Feb 26, 2015 5.880 5.880 5.800 5.820 11,925 -0.15(-2.51%)
Feb 25, 2015 5.955 5.970 5.955 5.970 334 +0.04(+0.76%)
Feb 24, 2015 5.960 5.890 5.925 2,706 +0.01(+0.25%)
Feb 23, 2015 5.905 5.910 5.860 5.910 4,313 -0.02(-0.34%)
Feb 20, 2015 5.890 5.930 5.830 5.930 5,684 +0.07(+1.19%)
Feb 19, 2015 5.865 5.865 5.840 5.860 12,089 -0.04(-0.68%)
Feb 18, 2015 5.920 5.930 5.900 5.900 2,604 +0.03(+0.51%)
Feb 17, 2015 5.860 5.960 5.810 5.870 8,429 -0.11(-1.84%)
Feb 13, 2015 5.980 5.980 5.980 0 +0.29(+5.10%)
Feb 12, 2015 5.660 5.690 5.600 5.690 6,811 +0.22(+3.93%)
Feb 11, 2015 5.470 5.485 5.470 5.475 1,551 -0.15(-2.67%)
Feb 10, 2015 5.750 5.750 5.590 5.625 6,300 -0.21(-3.52%)
Feb 09, 2015 5.750 5.830 5.750 5.830 1,816 +0.23(+4.11%)
Feb 06, 2015 5.710 5.710 5.600 5.600 3,046 -0.16(-2.78%)
Feb 05, 2015 5.760 5.790 5.750 5.760 148,101 +0.11(+1.95%)
Feb 04, 2015 5.690 5.700 5.650 5.650 3,367 -0.13(-2.33%)
Feb 03, 2015 5.770 5.820 5.710 5.785 9,103 +0.33(+6.15%)
Feb 02, 2015 5.450 5.450 5.450 5.450 150 +0.19(+3.61%)
Jan 30, 2015 5.240 5.300 5.240 5.260 1,689 -0.07(-1.31%)
Jan 29, 2015 5.280 5.330 5.280 5.330 1,433 +0.04(+0.76%)
Jan 28, 2015 5.325 5.325 5.290 5.290 1,316 -0.09(-1.67%)
Jan 27, 2015 5.400 5.420 5.380 5.380 9,072 -0.11(-2.00%)
Jan 26, 2015 5.300 5.490 5.300 5.490 7,513 +0.29(+5.58%)
Jan 23, 2015 5.200 5.260 5.175 5.200 6,989 -0.14(-2.62%)
Jan 22, 2015 5.280 5.340 5.220 5.340 15,317 -0.02(-0.37%)
Jan 21, 2015 5.320 5.410 5.320 5.360 1,487 +0.30(+5.93%)
Jan 20, 2015 5.040 5.100 5.040 5.060 16,575 -0.03(-0.59%)
Jan 16, 2015 5.090 5.090 5.090 0 +0.23(+4.73%)
Jan 15, 2015 4.900 4.900 4.860 4.860 3,240 +0.12(+2.53%)
Jan 14, 2015 4.690 4.740 4.640 4.740 18,084 +0.08(+1.72%)
Jan 12, 2015 4.660 4.660 4.660 0 -0.23(-4.70%)
Jan 09, 2015 4.890 4.890 4.835 4.890 9,612 +0.01(+0.31%)
Jan 08, 2015 4.860 4.910 4.850 4.875 4,609 +0.08(+1.67%)
Jan 07, 2015 4.840 4.840 4.780 4.795 1,846 +0.05(+1.16%)
Jan 06, 2015 4.770 4.770 4.740 4.740 3,279 -0.11(-2.27%)
Jan 05, 2015 4.800 4.860 4.800 4.850 9,037 -0.23(-4.43%)
Jan 02, 2015 5.130 5.130 5.050 5.075 4,095 +0.06(+1.10%)
Dec 31, 2014 5.020 5.020 5.020 0 -0.04(-0.79%)
Dec 30, 2014 5.090 5.140 5.060 5.060 193,255 -0.14(-2.69%)
Dec 29, 2014 5.280 5.350 5.200 5.200 8,645 -0.13(-2.44%)
Dec 26, 2014 5.300 5.370 5.300 5.330 17,024 +0.05(+0.95%)
Dec 24, 2014 5.280 5.280 5.280 0 -0.08(-1.58%)
Dec 23, 2014 5.350 5.430 5.320 5.365 12,734 +0.02(+0.28%)
Dec 22, 2014 5.460 5.460 5.310 5.350 9,244 -0.04(-0.74%)
Dec 19, 2014 5.450 5.450 5.390 5.390 2,686 +0.04(+0.75%)
Dec 18, 2014 5.360 5.410 5.350 5.350 16,991 +0.02(+0.38%)
Dec 17, 2014 5.150 5.400 5.150 5.330 64,040 +0.25(+4.92%)
Dec 16, 2014 5.155 5.080 16,474 +0.15(+3.04%)
Dec 15, 2014 5.110 5.110 4.930 4.930 8,414 -0.19(-3.71%)
Dec 12, 2014 5.200 5.205 5.120 5.120 20,501 -0.09(-1.82%)
Dec 11, 2014 5.220 5.240 5.200 5.215 3,738 -0.15(-2.71%)
Dec 10, 2014 5.395 5.395 5.360 5.360 4,061 -0.21(-3.68%)
Dec 09, 2014 5.510 5.565 5.480 5.565 7,604 -0.06(-1.15%)
Dec 08, 2014 5.680 5.710 5.550 5.630 13,488 -0.15(-2.60%)
Dec 05, 2014 5.980 5.980 5.780 5.780 5,032 -0.21(-3.43%)
Dec 04, 2014 5.985 5.985 5.940 5.985 1,288 -0.01(-0.25%)
Dec 03, 2014 6.020 6.020 5.950 6.000 3,010 +0.00(+0.00%)
Dec 02, 2014 6.120 6.120 6.000 6.000 899 +0.13(+2.21%)
Dec 01, 2014 5.900 5.900 5.870 5.870 2,576 -0.23(-3.77%)
Nov 28, 2014 6.080 6.100 6.080 6.100 3,305 -0.75(-10.95%)
Nov 26, 2014 6.850 6.850 6.850 0 -0.03(-0.44%)
Nov 25, 2014 6.890 6.890 6.830 6.880 690 -0.08(-1.15%)
Nov 24, 2014 6.995 6.995 6.940 6.960 9,377 -0.03(-0.36%)
Nov 21, 2014 7.000 7.010 6.985 6.985 3,651 +0.12(+1.67%)
Nov 20, 2014 6.840 6.880 6.840 6.870 11,295 +0.09(+1.33%)
Nov 19, 2014 6.750 6.780 6.750 6.780 527 -0.18(-2.66%)
Nov 18, 2014 6.975 7.030 6.900 6.965 1,166 +0.04(+0.65%)
Nov 17, 2014 6.890 6.920 6.890 6.920 2,726 -0.08(-1.07%)
Nov 14, 2014 6.895 7.050 6.895 6.995 2,198 +0.08(+1.08%)
Nov 13, 2014 6.855 6.920 6.855 6.920 1,429 -0.01(-0.14%)
Nov 12, 2014 6.915 6.930 6.880 6.930 2,521 -0.11(-1.56%)
Nov 11, 2014 7.010 7.040 6.970 7.040 4,359 -0.03(-0.42%)
Nov 10, 2014 7.070 7.070 7.070 7.070 170 +0.06(+0.86%)
Nov 07, 2014 7.010 7.010 7.010 7.010 177 +0.06(+0.94%)
Nov 06, 2014 7.000 7.000 6.945 6.945 3,980 +0.04(+0.51%)
Nov 05, 2014 6.930 6.930 6.850 6.910 3,611 +0.08(+1.17%)
Nov 04, 2014 6.885 6.885 6.830 6.830 901 -0.38(-5.27%)
Nov 03, 2014 7.210 7.210 7.155 7.210 1,671 +0.04(+0.56%)
Oct 31, 2014 7.230 7.230 7.170 7.170 863 -0.09(-1.24%)
Oct 29, 2014 7.260 7.260 7.260 99 -0.16(-2.16%)
Oct 28, 2014 7.420 7.420 7.420 7.420 197 +0.15(+2.06%)
Oct 27, 2014 7.290 7.320 7.270 7.270 1,001 +0.08(+1.11%)
Oct 24, 2014 7.240 7.240 7.190 7.190 317 +0.04(+0.56%)
Oct 23, 2014 7.215 7.260 7.150 7.150 2,368 +0.02(+0.28%)
Oct 22, 2014 7.240 7.240 7.130 7.130 1,041 -0.15(-2.06%)
Oct 21, 2014 7.220 7.280 7.220 7.280 2,819 +0.24(+3.34%)
Oct 20, 2014 7.030 7.045 7.030 7.045 808 -0.04(-0.63%)
Oct 17, 2014 7.400 7.400 7.090 7.090 1,251 +0.24(+3.50%)
Oct 16, 2014 6.980 6.980 6.850 6.850 1,313 -0.24(-3.39%)
Oct 15, 2014 7.090 7.090 7.090 7.090 1,537 -0.27(-3.67%)
Oct 14, 2014 7.430 7.430 7.350 7.360 2,319 -0.15(-2.00%)
Oct 13, 2014 7.510 7.510 7.510 7.510 492 +0.14(+1.90%)
Oct 10, 2014 7.340 7.410 7.315 7.370 3,070 -0.09(-1.21%)
Oct 09, 2014 7.630 7.630 7.390 7.460 4,458 -0.16(-2.04%)
Oct 08, 2014 7.680 7.680 7.615 7.615 1,248 -0.02(-0.33%)
Oct 07, 2014 7.640 7.640 7.635 7.640 3,324 -0.13(-1.67%)
Oct 06, 2014 7.750 7.770 7.750 7.770 8,050 -0.05(-0.64%)
Oct 03, 2014 7.650 7.820 7.650 7.820 85,630 +0.19(+2.42%)
Oct 02, 2014 7.635 7.635 7.635 7.635 266 -0.36(-4.44%)
Oct 01, 2014 7.990 7.990 7.900 7.990 4,019 -0.17(-2.08%)
Sep 30, 2014 8.180 8.180 8.160 8.160 4,352 -0.06(-0.79%)
Sep 29, 2014 8.170 8.225 8.170 8.225 235,165 -0.13(-1.50%)
Sep 26, 2014 8.310 8.350 8.310 8.350 2,780 +0.11(+1.33%)
Sep 25, 2014 8.240 8.240 8.240 8.240 316 -0.29(-3.40%)
Sep 23, 2014 8.530 8.530 8.530 137 -0.04(-0.47%)
Sep 19, 2014 8.570 8.570 8.570 0 -0.13(-1.49%)
Sep 18, 2014 8.645 8.700 8.645 8.700 3,418 +0.19(+2.23%)
Sep 17, 2014 8.510 8.510 8.510 8.510 3,411 +0.02(+0.24%)
Sep 16, 2014 8.490 8.490 8.490 8.490 322 -0.04(-0.47%)
Sep 15, 2014 8.510 8.530 8.510 8.530 1,818 -0.12(-1.39%)
Sep 12, 2014 8.630 8.650 8.630 8.650 11,041 -0.08(-0.92%)
Sep 11, 2014 8.730 8.730 8.730 8.730 520 -0.03(-0.34%)
Sep 10, 2014 8.760 8.760 8.760 8.760 112 +0.14(+1.62%)
Sep 08, 2014 8.620 8.620 8.620 69 -0.20(-2.27%)
Sep 05, 2014 8.990 8.770 8.820 3,308 -0.17(-1.89%)
Sep 03, 2014 8.990 8.990 8.990 57 +0.08(+0.90%)
Sep 02, 2014 8.980 8.980 8.910 8.910 643 +0.07(+0.79%)
Aug 29, 2014 8.840 8.840 8.840 0 -0.01(-0.11%)
Aug 27, 2014 8.850 8.850 8.850 25 +0.12(+1.37%)
Aug 26, 2014 8.730 8.730 8.730 8.730 325 +0.21(+2.40%)
Aug 21, 2014 8.525 8.525 8.525 0 +0.17(+1.97%)
Aug 18, 2014 8.360 8.360 8.360 22 +0.23(+2.89%)
Aug 12, 2014 8.125 8.125 8.125 80 -0.15(-1.81%)
Aug 11, 2014 8.275 8.275 8.275 8.275 926 -0.05(-0.66%)
Aug 08, 2014 8.240 8.240 8.330 614 +0.09(+1.09%)
Aug 07, 2014 8.240 8.240 8.240 0 -0.36(-4.19%)
Aug 05, 2014 8.600 8.600 8.600 14 -0.15(-1.71%)
Aug 01, 2014 8.750 8.750 8.750 28 -0.01(-0.11%)
Jul 31, 2014 8.760 8.760 8.760 8.760 214 -0.10(-1.13%)
Jul 30, 2014 8.860 8.860 8.860 8.860 513 -0.11(-1.23%)
Jul 29, 2014 8.930 8.970 8.930 8.970 646 +0.01(+0.11%)
Jul 28, 2014 8.960 8.960 8.960 8.960 792 +0.14(+1.59%)
Jul 25, 2014 8.720 8.820 8.720 8.820 371 +0.14(+1.61%)
Jul 23, 2014 8.700 8.700 8.680 8.680 749 -0.11(-1.25%)
Jul 22, 2014 8.790 8.790 8.790 8.790 571 +0.01(+0.11%)
Jul 18, 2014 8.780 8.780 8.780 0 -0.10(-1.13%)
Jul 17, 2014 8.780 8.880 8.780 8.880 307 +0.14(+1.60%)
Jul 16, 2014 8.740 8.740 8.740 8.740 426 +0.05(+0.58%)
Jul 14, 2014 8.690 8.690 8.690 10 +0.11(+1.28%)
Jul 10, 2014 8.580 8.580 8.580 26 -0.28(-3.16%)
Jul 09, 2014 8.860 8.860 8.860 8.860 136 +0.08(+0.91%)
Jul 08, 2014 8.780 8.780 8.780 8.780 417 -0.21(-2.34%)
Jul 07, 2014 9.080 9.080 8.990 8.990 490 -0.17(-1.86%)
Jul 03, 2014 9.160 9.160 9.160 0 -0.02(-0.22%)
Jul 02, 2014 9.180 9.180 9.180 9.180 344 +0.09(+0.99%)
Jul 01, 2014 9.090 9.090 9.090 9.090 179,201 +0.43(+4.97%)
May 23, 2014 8.660 8.660 8.660 238,454 -0.03(-0.35%)
May 22, 2014 8.690 8.690 8.690 8.690 261 -0.08(-0.86%)
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.