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 )

163.04 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.46 44.50 43.67 43.68 586,675 -1.14(-2.54%)
May 30, 2013 44.56 44.96 44.49 44.82 405,656 +0.36(+0.81%)
May 29, 2013 44.62 44.67 44.19 44.46 286,063 -0.35(-0.78%)
May 28, 2013 44.80 45.15 44.65 44.81 902,089 +0.33(+0.74%)
May 24, 2013 44.46 44.58 44.02 44.48 342,024 -0.18(-0.40%)
May 23, 2013 44.64 44.77 44.32 44.66 484,726 -0.13(-0.29%)
May 22, 2013 45.26 45.62 44.52 44.79 653,801 -0.42(-0.93%)
May 21, 2013 45.41 45.56 45.13 45.21 407,937 -0.11(-0.24%)
May 20, 2013 45.45 45.60 45.21 45.32 476,982 -0.20(-0.44%)
May 17, 2013 45.61 45.70 45.26 45.52 752,449 -0.03(-0.07%)
May 16, 2013 45.56 45.87 45.46 45.55 608,621 -0.03(-0.07%)
May 15, 2013 45.20 45.69 45.04 45.58 690,584 +0.83(+1.85%)
May 13, 2013 44.35 44.77 44.29 44.75 291,279 +0.40(+0.90%)
May 10, 2013 44.47 44.59 44.29 44.35 381,857 +0.00(+0.00%)
May 09, 2013 44.42 44.63 44.27 44.35 517,484 +0.00(+0.00%)
May 08, 2013 43.99 44.35 43.90 44.35 419,108 +0.36(+0.82%)
May 07, 2013 44.00 44.01 43.82 43.99 329,591 +0.10(+0.23%)
May 06, 2013 43.60 44.00 43.60 43.89 435,743 +0.31(+0.71%)
May 03, 2013 43.34 43.64 43.26 43.58 377,060 +0.49(+1.14%)
May 02, 2013 42.53 43.25 42.38 43.09 1,031,962 +0.55(+1.29%)
May 01, 2013 43.75 43.75 42.44 42.54 1,281,153 +0.09(+0.21%)
Apr 30, 2013 42.32 42.55 42.27 42.45 837,706 +0.02(+0.05%)
Apr 29, 2013 42.24 42.55 42.22 42.43 697,933 +0.16(+0.38%)
Apr 26, 2013 42.22 42.42 42.08 42.27 428,982 +0.06(+0.14%)
Apr 25, 2013 42.25 42.46 42.10 42.21 316,948 +0.07(+0.17%)
Apr 24, 2013 42.23 42.32 42.01 42.14 356,653 -0.02(-0.05%)
Apr 23, 2013 42.34 42.45 41.93 42.16 465,198 +0.11(+0.26%)
Apr 22, 2013 41.94 42.18 41.67 42.05 451,230 +0.10(+0.24%)
Apr 19, 2013 41.80 42.02 41.41 41.95 564,337 +0.16(+0.38%)
Apr 18, 2013 41.95 41.95 41.62 41.79 833,991 +0.03(+0.07%)
Apr 17, 2013 41.97 42.07 41.68 41.76 1,039,006 -0.34(-0.81%)
Apr 16, 2013 42.12 42.32 42.00 42.10 772,755 +0.26(+0.62%)
Apr 15, 2013 42.11 42.42 41.83 41.84 1,073,377 -0.42(-0.99%)
Apr 12, 2013 42.33 42.42 41.98 42.26 918,929 -0.13(-0.31%)
Apr 11, 2013 41.58 42.69 41.58 42.39 1,205,456 +0.85(+2.05%)
Apr 10, 2013 41.40 41.58 41.21 41.54 575,244 +0.24(+0.58%)
Apr 09, 2013 41.42 41.51 41.16 41.30 688,703 -0.08(-0.19%)
Apr 08, 2013 40.90 41.43 40.90 41.38 797,092 +0.43(+1.05%)
Apr 05, 2013 40.75 41.02 40.51 40.95 466,755 -0.15(-0.36%)
Apr 04, 2013 41.14 41.53 40.96 41.10 564,796 +0.09(+0.22%)
Apr 03, 2013 41.36 41.47 40.85 41.01 1,020,112 -0.34(-0.82%)
Apr 02, 2013 41.46 41.56 41.17 41.35 737,061 +0.12(+0.29%)
Apr 01, 2013 41.24 41.42 40.97 41.23 477,211 -0.08(-0.19%)
Mar 28, 2013 40.95 41.31 40.91 41.31 1,293,816 +0.36(+0.88%)
Mar 27, 2013 40.62 40.96 40.50 40.95 1,346,777 +0.23(+0.56%)
Mar 26, 2013 40.64 40.77 40.50 40.72 1,236,221 +0.27(+0.67%)
Mar 25, 2013 40.50 40.67 40.26 40.45 915,284 -0.05(-0.12%)
Mar 22, 2013 40.23 40.50 40.17 40.50 520,926 +0.27(+0.67%)
Mar 21, 2013 40.10 40.38 40.09 40.23 865,391 -0.06(-0.15%)
Mar 20, 2013 40.00 40.34 39.82 40.29 666,624 +0.39(+0.98%)
Mar 19, 2013 39.67 39.91 39.42 39.90 763,061 +0.31(+0.78%)
Mar 18, 2013 39.31 39.70 39.20 39.59 742,509 -0.05(-0.13%)
Mar 15, 2013 39.51 39.66 39.40 39.64 959,472 +0.12(+0.30%)
Mar 14, 2013 39.17 39.64 39.17 39.52 525,397 +0.35(+0.89%)
Mar 13, 2013 38.83 39.26 38.66 39.17 452,739 +0.43(+1.11%)
Mar 12, 2013 38.84 38.90 38.63 38.74 414,352 -0.14(-0.36%)
Mar 11, 2013 38.72 38.91 38.66 38.88 270,994 +0.12(+0.31%)
Mar 08, 2013 38.62 38.86 38.49 38.76 909,503 +0.34(+0.88%)
Mar 07, 2013 38.47 38.57 38.28 38.42 449,205 +0.03(+0.08%)
Mar 06, 2013 38.82 38.94 38.29 38.39 548,612 -0.40(-1.03%)
Mar 05, 2013 38.39 38.82 38.39 38.79 425,933 +0.46(+1.20%)
Mar 04, 2013 38.23 38.40 38.02 38.33 389,742 +0.07(+0.18%)
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.