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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.92 16.95 16.54 16.59 1,144,419 -0.27(-1.58%)
Sep 29, 2009 16.97 17.01 16.78 16.86 567,598 -0.14(-0.84%)
Sep 28, 2009 16.84 17.02 16.71 17.00 1,300,349 +0.08(+0.48%)
Sep 25, 2009 16.95 16.99 16.82 16.92 1,631,392 -0.03(-0.16%)
Sep 24, 2009 16.73 17.02 16.64 16.95 1,291,922 +0.25(+1.51%)
Sep 23, 2009 16.29 16.87 16.17 16.69 1,291,061 +0.47(+2.90%)
Sep 22, 2009 16.50 16.50 16.14 16.22 634,353 -0.21(-1.28%)
Sep 21, 2009 16.29 16.61 16.29 16.43 734,616 +0.05(+0.29%)
Sep 18, 2009 16.52 16.56 16.37 16.39 780,119 -0.13(-0.78%)
Sep 17, 2009 16.71 16.82 16.48 16.52 644,655 +0.13(+0.79%)
Sep 16, 2009 16.40 16.72 16.32 16.39 1,086,213 -0.02(-0.12%)
Sep 15, 2009 16.45 16.48 16.32 16.41 779,708 -0.05(-0.29%)
Sep 14, 2009 16.22 16.48 16.09 16.46 554,602 +0.20(+1.26%)
Sep 11, 2009 16.33 16.41 16.20 16.25 480,590 -0.08(-0.50%)
Sep 10, 2009 16.16 16.35 16.11 16.33 674,202 +0.13(+0.80%)
Sep 09, 2009 16.01 16.27 15.90 16.20 675,740 +0.19(+1.19%)
Sep 08, 2009 16.18 16.23 15.97 16.01 591,449 -0.07(-0.47%)
Sep 04, 2009 15.95 16.09 15.83 16.09 422,792 +0.14(+0.85%)
Sep 03, 2009 16.04 16.04 15.62 15.95 622,378 +0.02(+0.13%)
Sep 02, 2009 15.90 16.04 15.81 15.93 545,977 -0.04(-0.26%)
Sep 01, 2009 16.13 16.27 15.97 15.97 1,016,688 -0.21(-1.29%)
Aug 31, 2009 15.90 16.22 15.90 16.18 853,957 +0.11(+0.71%)
Aug 28, 2009 16.25 16.28 15.96 16.07 978,498 -0.16(-0.97%)
Aug 27, 2009 16.25 16.29 16.01 16.22 702,592 -0.03(-0.17%)
Aug 26, 2009 16.35 16.45 16.21 16.25 756,100 -0.10(-0.58%)
Aug 25, 2009 16.31 16.44 16.21 16.35 529,606 +0.05(+0.33%)
Aug 24, 2009 16.35 16.48 16.24 16.29 559,157 +0.00(+0.00%)
Aug 21, 2009 16.15 16.42 16.08 16.29 804,151 +0.22(+1.40%)
Aug 20, 2009 15.81 16.07 15.77 16.07 617,401 +0.22(+1.42%)
Aug 19, 2009 15.88 16.01 15.73 15.84 929,457 -0.10(-0.60%)
Aug 18, 2009 16.33 16.33 15.89 15.94 1,385,008 -0.47(-2.86%)
Aug 17, 2009 16.39 16.47 16.16 16.41 1,176,902 -0.15(-0.90%)
Aug 14, 2009 16.58 16.58 16.33 16.56 1,170,705 -0.10(-0.61%)
Aug 13, 2009 16.13 16.66 16.01 16.66 2,529,537 +0.12(+0.70%)
Aug 12, 2009 16.19 16.63 16.11 16.54 1,131,447 +0.37(+2.27%)
Aug 11, 2009 15.85 16.31 15.82 16.18 1,123,944 +0.34(+2.15%)
Aug 10, 2009 15.89 16.01 15.79 15.84 641,582 -0.10(-0.60%)
Aug 07, 2009 16.02 16.04 15.84 15.93 895,536 +0.09(+0.56%)
Aug 06, 2009 16.01 16.09 15.76 15.84 864,274 -0.16(-1.02%)
Aug 05, 2009 15.87 16.11 15.81 16.01 1,075,858 +0.28(+1.78%)
Aug 04, 2009 15.68 15.92 15.55 15.73 847,973 +0.05(+0.30%)
Aug 03, 2009 15.79 15.82 15.58 15.68 1,015,250 +0.09(+0.57%)
Jul 31, 2009 15.51 15.78 15.51 15.59 1,443,088 +0.00(+0.00%)
Jul 30, 2009 15.92 15.97 15.52 15.59 1,402,594 -0.20(-1.25%)
Jul 29, 2009 15.45 15.97 15.45 15.79 1,483,137 +0.40(+2.61%)
Jul 28, 2009 15.42 15.54 15.35 15.39 945,599 +0.02(+0.13%)
Jul 27, 2009 15.28 15.57 15.25 15.37 1,288,396 +0.23(+1.53%)
Jul 24, 2009 15.00 15.14 14.88 15.13 1,349 -0.01(-0.05%)
Jul 23, 2009 14.85 15.22 14.77 15.14 1,030,066 +0.33(+2.21%)
Jul 22, 2009 14.66 14.95 14.66 14.81 852,516 +0.10(+0.69%)
Jul 21, 2009 14.88 14.91 14.63 14.71 588,521 -0.16(-1.05%)
Jul 20, 2009 14.80 14.88 14.70 14.87 796,130 +0.04(+0.28%)
Jul 17, 2009 14.84 14.91 14.66 14.83 646,409 +0.01(+0.05%)
Jul 16, 2009 14.66 14.91 14.49 14.82 835,025 +0.13(+0.88%)
Jul 15, 2009 14.57 14.77 14.41 14.69 1,549,833 +0.25(+1.70%)
Jul 14, 2009 14.29 14.45 14.15 14.45 839,228 +0.12(+0.81%)
Jul 13, 2009 14.11 14.33 14.00 14.33 1,293,532 +0.37(+2.63%)
Jul 10, 2009 14.02 14.15 13.89 13.96 697,842 -0.10(-0.73%)
Jul 09, 2009 13.99 14.10 13.75 14.07 722,100 +0.19(+1.37%)
Jul 08, 2009 14.09 14.15 13.75 13.88 1,311,604 -0.16(-1.12%)
Jul 07, 2009 14.28 14.43 14.02 14.03 733,853 -0.30(-2.09%)
Jul 06, 2009 14.26 14.39 14.13 14.33 870,277 +0.09(+0.62%)
Jul 02, 2009 14.43 14.55 14.24 14.24 833,335 -0.29(-2.01%)
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.