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 (%)
Nov 30, 2011 22.86 22.96 22.55 22.93 1,706,570 +0.87(+3.92%)
Nov 29, 2011 22.28 22.29 22.05 22.06 872,232 -0.13(-0.57%)
Nov 28, 2011 22.41 22.41 22.06 22.19 1,341,814 +0.33(+1.52%)
Nov 25, 2011 21.65 21.98 21.63 21.86 294,489 +0.13(+0.58%)
Nov 23, 2011 21.98 22.00 21.69 21.73 886,666 -0.40(-1.81%)
Nov 22, 2011 22.14 22.31 21.98 22.13 1,930,867 +0.03(+0.13%)
Nov 21, 2011 22.17 22.29 21.90 22.10 1,012,990 -0.36(-1.61%)
Nov 18, 2011 22.57 22.61 22.30 22.46 732,839 +0.04(+0.16%)
Nov 17, 2011 22.90 22.91 22.35 22.43 1,130,162 -0.47(-2.07%)
Nov 16, 2011 22.87 23.22 22.80 22.90 1,544,078 -0.17(-0.74%)
Nov 15, 2011 22.94 23.20 22.86 23.07 905,975 +0.09(+0.39%)
Nov 14, 2011 22.97 23.08 22.85 22.98 1,102,914 -0.20(-0.86%)
Nov 11, 2011 23.00 23.29 22.92 23.18 717,826 +0.40(+1.75%)
Nov 10, 2011 22.76 22.86 22.54 22.78 697,136 +0.24(+1.05%)
Nov 09, 2011 22.46 22.72 22.39 22.55 1,333,074 -0.41(-1.77%)
Nov 08, 2011 22.65 22.95 22.43 22.95 999,453 +0.40(+1.77%)
Nov 07, 2011 22.48 22.63 22.31 22.55 764,101 +0.00(+0.00%)
Nov 04, 2011 22.43 22.62 22.34 22.55 778,246 -0.06(-0.26%)
Nov 03, 2011 22.67 22.81 22.35 22.61 954,793 +0.07(+0.30%)
Nov 02, 2011 22.49 22.62 22.35 22.55 1,305,665 +0.41(+1.87%)
Nov 01, 2011 22.13 22.62 22.00 22.13 2,075,577 -0.74(-3.24%)
Oct 31, 2011 22.63 23.12 22.52 22.87 1,722,210 -0.04(-0.19%)
Oct 28, 2011 23.43 23.43 22.84 22.92 2,381,059 -0.71(-3.01%)
Oct 27, 2011 23.69 23.77 23.23 23.63 1,616,683 +0.66(+2.87%)
Oct 26, 2011 23.23 23.23 22.37 22.97 2,458,095 +0.36(+1.60%)
Oct 25, 2011 23.01 23.01 22.44 22.60 2,945,609 -0.58(-2.49%)
Oct 24, 2011 22.75 23.30 22.72 23.18 2,238,498 +0.59(+2.62%)
Oct 21, 2011 21.75 22.59 21.57 22.59 3,193,025 +1.04(+4.84%)
Oct 20, 2011 21.06 21.56 21.00 21.55 1,572,192 +0.47(+2.25%)
Oct 19, 2011 20.68 21.26 20.58 21.07 1,508,259 +0.31(+1.50%)
Oct 18, 2011 20.08 20.91 20.08 20.76 1,115,272 +0.76(+3.81%)
Oct 17, 2011 20.48 20.52 19.93 20.00 914,307 -0.54(-2.63%)
Oct 14, 2011 20.55 20.59 20.22 20.54 586,966 +0.24(+1.20%)
Oct 13, 2011 20.23 20.42 20.18 20.30 751,754 -0.16(-0.80%)
Oct 12, 2011 20.41 20.63 20.35 20.46 638,634 +0.15(+0.73%)
Oct 11, 2011 20.39 20.47 20.23 20.31 612,546 -0.23(-1.12%)
Oct 10, 2011 20.24 20.55 20.10 20.54 625,478 +0.58(+2.93%)
Oct 07, 2011 20.51 20.61 19.86 19.95 1,123,107 -0.27(-1.32%)
Oct 06, 2011 20.10 20.24 19.92 20.22 450,105 +0.36(+1.79%)
Oct 05, 2011 19.61 20.00 19.33 19.87 667,102 +0.27(+1.40%)
Oct 04, 2011 18.76 19.62 18.70 19.59 1,305,407 +0.69(+3.64%)
Oct 03, 2011 19.67 19.75 18.89 18.90 966,184 -0.56(-2.89%)
Sep 30, 2011 19.59 19.93 19.47 19.47 850,749 -0.41(-2.05%)
Sep 29, 2011 19.68 19.92 19.52 19.87 821,882 +0.56(+2.87%)
Sep 28, 2011 19.86 19.91 19.30 19.32 943,891 -0.54(-2.72%)
Sep 27, 2011 20.02 20.14 19.69 19.86 1,108,759 +0.12(+0.59%)
Sep 26, 2011 19.65 19.76 19.29 19.74 759,600 +0.27(+1.39%)
Sep 23, 2011 19.46 19.56 19.24 19.47 794,816 -0.01(-0.08%)
Sep 22, 2011 19.24 19.69 19.21 19.49 1,315,740 -0.20(-1.00%)
Sep 21, 2011 20.39 20.49 19.68 19.68 1,294,379 -0.72(-3.55%)
Sep 20, 2011 20.49 20.90 20.41 20.41 1,051,021 -0.08(-0.39%)
Sep 19, 2011 20.36 20.63 20.19 20.49 894,743 -0.19(-0.92%)
Sep 16, 2011 20.36 20.68 20.19 20.68 1,377,456 +0.29(+1.43%)
Sep 15, 2011 20.21 20.40 20.00 20.38 864,029 +0.37(+1.86%)
Sep 14, 2011 19.96 20.18 19.75 20.01 1,365,309 +0.20(+1.03%)
Sep 13, 2011 19.84 20.03 19.64 19.81 1,557,662 -0.05(-0.26%)
Sep 12, 2011 19.23 19.87 19.13 19.86 1,628,063 +0.01(+0.07%)
Sep 09, 2011 19.98 20.16 19.46 19.84 1,755,310 -0.34(-1.67%)
Sep 08, 2011 20.06 20.40 20.06 20.18 938,335 -0.10(-0.47%)
Sep 07, 2011 19.90 20.31 19.84 20.28 756,420 +0.64(+3.28%)
Sep 06, 2011 19.32 19.69 19.27 19.63 1,050,314 -0.24(-1.21%)
Sep 02, 2011 20.14 20.33 19.87 19.87 637,293 -0.58(-2.82%)
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.