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 )

165.25 +5.21 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.30 29.40 29.21 29.40 659,500 +0.10(+0.34%)
May 30, 2007 29.20 29.30 28.97 29.30 433,900 +0.10(+0.34%)
May 29, 2007 29.06 29.23 28.98 29.20 501,500 +0.12(+0.41%)
May 25, 2007 29.00 29.19 28.78 29.08 510,200 +0.06(+0.21%)
May 24, 2007 29.12 29.29 28.95 29.02 371,900 -0.16(-0.55%)
May 23, 2007 29.11 29.30 29.03 29.18 445,000 +0.05(+0.17%)
May 22, 2007 29.05 29.27 28.86 29.13 525,200 +0.07(+0.24%)
May 21, 2007 28.56 29.07 28.53 29.06 373,200 +0.44(+1.54%)
May 18, 2007 28.67 28.72 28.49 28.62 462,900 -0.01(-0.03%)
May 17, 2007 28.57 28.75 28.55 28.63 445,700 -0.03(-0.10%)
May 16, 2007 28.68 28.75 28.56 28.66 576,000 +0.01(+0.03%)
May 15, 2007 28.66 28.86 28.50 28.65 485,800 -0.07(-0.24%)
May 14, 2007 28.57 28.79 28.56 28.72 431,900 +0.16(+0.56%)
May 11, 2007 28.61 28.67 28.39 28.56 351,900 -0.03(-0.10%)
May 10, 2007 28.45 28.74 28.42 28.59 350,400 +0.01(+0.03%)
May 09, 2007 28.42 28.65 28.40 28.58 581,900 -0.02(-0.07%)
May 08, 2007 28.61 28.82 28.49 28.60 742,600 -0.06(-0.21%)
May 07, 2007 28.92 29.05 28.64 28.66 576,800 -0.20(-0.69%)
May 04, 2007 28.68 29.01 28.66 28.86 820,400 +0.18(+0.63%)
May 03, 2007 28.42 28.76 28.37 28.68 546,300 +0.34(+1.20%)
May 02, 2007 28.16 28.54 28.06 28.34 717,500 +0.14(+0.50%)
May 01, 2007 27.90 28.22 27.60 28.20 751,700 +0.24(+0.86%)
Apr 30, 2007 27.98 28.06 27.81 27.96 841,800 -0.05(-0.18%)
Apr 27, 2007 27.79 28.03 27.64 28.01 862,700 +0.22(+0.79%)
Apr 26, 2007 27.97 28.16 27.61 27.79 856,349 -0.20(-0.71%)
Apr 25, 2007 28.37 29.03 27.20 27.99 1,344,557 -1.00(-3.45%)
Apr 24, 2007 29.20 29.20 28.73 28.99 403,400 -0.25(-0.85%)
Apr 23, 2007 29.40 29.50 29.20 29.24 317,800 -0.16(-0.54%)
Apr 20, 2007 29.18 29.44 29.18 29.40 396,000 +0.28(+0.96%)
Apr 19, 2007 29.00 29.26 28.90 29.12 361,900 -0.12(-0.41%)
Apr 18, 2007 29.17 29.44 29.15 29.24 448,000 +0.07(+0.24%)
Apr 17, 2007 29.09 29.19 29.01 29.17 447,100 -0.01(-0.03%)
Apr 16, 2007 28.54 29.18 28.54 29.18 553,200 +0.72(+2.53%)
Apr 13, 2007 28.39 28.56 28.34 28.46 289,700 +0.07(+0.25%)
Apr 12, 2007 28.23 28.42 28.00 28.39 404,000 +0.13(+0.46%)
Apr 11, 2007 28.30 28.43 28.13 28.26 319,100 -0.07(-0.25%)
Apr 10, 2007 28.14 28.44 28.14 28.33 231,800 +0.14(+0.50%)
Apr 09, 2007 28.01 28.25 28.01 28.19 427,500 -0.03(-0.11%)
Apr 05, 2007 28.06 28.40 28.06 28.22 299,500 +0.11(+0.39%)
Apr 04, 2007 28.20 28.21 28.00 28.11 345,900 -0.12(-0.43%)
Apr 03, 2007 28.28 28.40 28.19 28.23 431,300 +0.03(+0.11%)
Apr 02, 2007 28.34 28.36 28.09 28.20 338,100 -0.13(-0.46%)
Mar 30, 2007 28.45 28.70 28.11 28.33 744,400 -0.14(-0.49%)
Mar 29, 2007 28.32 28.48 28.15 28.47 500,000 +0.25(+0.89%)
Mar 28, 2007 28.26 28.40 28.11 28.22 462,100 -0.25(-0.88%)
Mar 27, 2007 28.51 28.67 28.33 28.47 410,600 -0.16(-0.56%)
Mar 26, 2007 28.63 28.72 28.32 28.63 467,600 +0.05(+0.17%)
Mar 23, 2007 28.38 28.71 28.30 28.58 487,800 +0.27(+0.95%)
Mar 22, 2007 28.70 28.98 28.06 28.31 736,800 +0.16(+0.57%)
Mar 21, 2007 28.00 28.33 27.81 28.15 823,400 +0.19(+0.68%)
Mar 20, 2007 27.82 28.01 27.80 27.96 603,900 +0.18(+0.65%)
Mar 19, 2007 27.95 28.05 27.70 27.78 488,000 -0.11(-0.39%)
Mar 16, 2007 28.02 28.18 27.84 27.89 338,900 -0.11(-0.39%)
Mar 15, 2007 27.81 28.20 27.81 28.00 529,200 +0.12(+0.43%)
Mar 14, 2007 27.72 28.01 27.59 27.88 747,200 +0.12(+0.43%)
Mar 13, 2007 28.23 28.15 27.65 27.76 588,200 -0.47(-1.66%)
Mar 12, 2007 28.21 28.38 27.60 28.23 1,711,000 -0.14(-0.49%)
Mar 09, 2007 28.30 28.37 28.13 28.37 373,800 +0.18(+0.64%)
Mar 08, 2007 28.30 28.46 28.15 28.19 465,900 +0.00(+0.00%)
Mar 07, 2007 28.37 28.39 28.16 28.19 458,100 -0.26(-0.91%)
Mar 06, 2007 28.32 28.53 28.22 28.45 885,400 +0.24(+0.85%)
Mar 05, 2007 28.17 28.54 28.05 28.21 884,400 -0.15(-0.53%)
Mar 02, 2007 28.15 28.51 27.90 28.36 730,900 +0.18(+0.64%)
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.