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 )

161.69 -1.51 (-0.93%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 84.03 84.75 83.91 84.20 852,600 -0.28(-0.33%)
May 30, 2019 84.27 84.68 84.01 84.48 861,230 +0.44(+0.52%)
May 29, 2019 83.82 84.09 83.26 84.04 518,903 +0.13(+0.15%)
May 28, 2019 84.31 84.84 83.85 83.91 1,121,355 -0.37(-0.44%)
May 24, 2019 84.51 84.58 83.92 84.28 526,900 +0.13(+0.15%)
May 23, 2019 84.29 84.50 83.53 84.15 756,512 -0.64(-0.75%)
May 22, 2019 83.91 84.81 83.52 84.79 845,493 +0.94(+1.12%)
May 21, 2019 83.62 84.15 83.62 83.85 689,547 +0.56(+0.67%)
May 20, 2019 83.23 83.60 82.89 83.29 1,146,811 -0.06(-0.07%)
May 17, 2019 83.13 84.10 83.00 83.35 780,100 -0.44(-0.53%)
May 16, 2019 83.01 84.11 82.98 83.79 847,198 +1.08(+1.31%)
May 15, 2019 82.11 83.25 82.07 82.71 664,151 +0.23(+0.28%)
May 14, 2019 81.86 83.07 81.86 82.48 873,951 +0.53(+0.65%)
May 13, 2019 82.57 83.34 81.56 81.95 892,919 -1.52(-1.82%)
May 10, 2019 81.94 83.55 81.58 83.47 620,400 +1.25(+1.52%)
May 09, 2019 82.19 82.59 81.39 82.22 869,485 -0.47(-0.57%)
May 08, 2019 81.97 83.01 81.88 82.69 924,171 +0.43(+0.52%)
May 07, 2019 83.09 83.46 81.82 82.26 638,602 -1.30(-1.56%)
May 06, 2019 82.22 84.12 82.22 83.56 670,460 +0.43(+0.52%)
May 03, 2019 83.05 83.47 82.48 83.13 586,200 +0.24(+0.29%)
May 02, 2019 82.38 82.96 81.89 82.89 755,412 +0.57(+0.69%)
May 01, 2019 83.47 83.50 82.12 82.32 972,098 -1.30(-1.55%)
Apr 30, 2019 82.80 83.67 82.40 83.62 1,139,229 +0.67(+0.81%)
Apr 29, 2019 83.33 83.90 82.86 82.95 1,021,563 -0.20(-0.24%)
Apr 26, 2019 83.00 84.14 81.90 83.15 1,369,700 +0.36(+0.43%)
Apr 25, 2019 81.62 82.99 81.27 82.79 918,036 +0.73(+0.89%)
Apr 24, 2019 81.54 82.66 81.42 82.06 872,331 +0.48(+0.59%)
Apr 23, 2019 80.37 81.64 80.29 81.58 1,141,418 +1.40(+1.75%)
Apr 22, 2019 80.08 80.20 79.68 80.18 751,754 -0.24(-0.30%)
Apr 18, 2019 80.15 80.57 79.77 80.42 1,030,200 +0.16(+0.20%)
Apr 17, 2019 81.05 81.05 79.25 80.26 1,133,917 -0.64(-0.79%)
Apr 16, 2019 80.75 81.07 80.63 80.90 669,989 +0.29(+0.36%)
Apr 15, 2019 80.50 80.73 80.12 80.61 681,319 +0.09(+0.11%)
Apr 12, 2019 80.15 80.74 80.01 80.52 908,900 +0.85(+1.07%)
Apr 11, 2019 78.63 79.80 78.63 79.67 1,329,937 +1.07(+1.36%)
Apr 10, 2019 78.07 78.62 77.98 78.60 872,299 +0.62(+0.80%)
Apr 09, 2019 77.77 78.03 77.58 77.98 1,812,462 +0.02(+0.03%)
Apr 08, 2019 78.28 78.32 77.83 77.96 847,849 -0.34(-0.43%)
Apr 05, 2019 78.63 78.80 78.09 78.30 1,124,200 -0.37(-0.47%)
Apr 04, 2019 78.56 78.78 78.12 78.67 687,306 +0.30(+0.38%)
Apr 03, 2019 78.97 78.97 78.17 78.37 794,783 -0.20(-0.25%)
Apr 02, 2019 79.15 79.31 78.57 78.57 649,037 -0.46(-0.58%)
Apr 01, 2019 78.75 79.11 78.36 79.03 1,019,449 +0.93(+1.19%)
Mar 29, 2019 77.56 78.17 77.35 78.10 1,855,900 +0.97(+1.26%)
Mar 28, 2019 78.22 78.54 76.65 77.13 1,976,231 -1.09(-1.39%)
Mar 27, 2019 78.57 78.87 77.86 78.22 939,317 -0.47(-0.60%)
Mar 26, 2019 79.05 79.32 78.46 78.69 876,089 +0.09(+0.11%)
Mar 25, 2019 79.05 79.14 78.44 78.60 657,462 -0.28(-0.35%)
Mar 22, 2019 78.41 79.17 78.32 78.88 992,200 -0.02(-0.03%)
Mar 21, 2019 77.50 79.07 77.50 78.90 795,279 +1.08(+1.39%)
Mar 20, 2019 78.94 79.47 77.79 77.82 1,131,664 -1.41(-1.78%)
Mar 19, 2019 79.57 79.82 78.98 79.23 1,045,414 -0.30(-0.38%)
Mar 18, 2019 80.10 80.43 79.36 79.53 1,574,935 -0.75(-0.93%)
Mar 15, 2019 79.45 80.33 79.32 80.28 4,188,300 +0.69(+0.87%)
Mar 14, 2019 79.04 79.60 78.85 79.59 852,777 +0.53(+0.67%)
Mar 13, 2019 79.32 79.61 78.95 79.06 866,308 -0.01(-0.01%)
Mar 12, 2019 79.33 79.54 78.94 79.07 1,096,479 +0.03(+0.04%)
Mar 11, 2019 78.20 79.04 77.88 79.04 1,442,222 +1.13(+1.45%)
Mar 08, 2019 77.79 77.97 77.22 77.91 812,800 -0.33(-0.42%)
Mar 07, 2019 78.80 78.80 77.76 78.24 1,189,280 -0.64(-0.81%)
Mar 06, 2019 80.08 80.12 78.83 78.88 1,031,769 -1.12(-1.40%)
Mar 05, 2019 79.80 80.47 79.42 80.00 1,700,652 +0.38(+0.48%)
Mar 04, 2019 80.42 80.56 79.17 79.62 957,700 -0.70(-0.87%)
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.