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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardagh Group S.A. (NY: ARD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 05, 2021 24.75 24.75 24.75 0 +0.63(+2.61%)
Oct 04, 2021 24.25 24.28 23.75 24.12 548,255 -0.38(-1.55%)
Oct 01, 2021 24.00 24.73 24.00 24.50 308,924 +0.26(+1.07%)
Sep 30, 2021 24.44 24.61 23.94 24.24 418,270 -0.13(-0.55%)
Sep 29, 2021 24.26 24.52 24.12 24.37 365,600 +0.11(+0.47%)
Sep 28, 2021 24.52 24.61 24.10 24.26 297,239 -0.19(-0.78%)
Sep 27, 2021 23.95 24.51 23.95 24.45 351,368 +0.55(+2.31%)
Sep 24, 2021 24.20 24.39 23.81 23.90 403,285 -0.31(-1.30%)
Sep 23, 2021 24.08 24.67 24.07 24.21 743,551 +0.81(+3.45%)
Sep 22, 2021 22.72 23.52 22.62 23.40 155,513 +0.62(+2.71%)
Sep 21, 2021 22.91 23.17 22.69 22.79 67,238 -0.22(-0.95%)
Sep 20, 2021 23.03 23.25 22.56 23.00 126,619 -0.41(-1.75%)
Sep 17, 2021 23.61 23.86 23.36 23.41 256,496 -0.21(-0.89%)
Sep 16, 2021 23.79 23.84 23.42 23.62 90,633 -0.21(-0.88%)
Sep 15, 2021 23.60 23.90 23.56 23.83 114,335 +0.10(+0.44%)
Sep 14, 2021 23.74 24.05 23.57 23.73 139,000 +0.00(+0.00%)
Sep 13, 2021 23.92 23.95 23.52 23.73 170,234 -0.06(-0.24%)
Sep 10, 2021 24.09 24.19 23.61 23.78 88,942 -0.22(-0.91%)
Sep 09, 2021 24.42 24.42 23.98 24.00 63,157 -0.51(-2.08%)
Sep 08, 2021 24.74 24.80 24.39 24.51 86,211 -0.09(-0.38%)
Sep 07, 2021 24.82 24.99 24.45 24.61 96,088 -0.19(-0.76%)
Sep 03, 2021 24.54 24.87 24.48 24.80 137,997 +0.22(+0.88%)
Sep 02, 2021 24.63 24.84 24.26 24.58 96,243 +0.00(+0.00%)
Sep 01, 2021 25.14 25.15 24.57 24.58 150,471 -0.26(-1.03%)
Aug 31, 2021 25.00 25.22 24.58 24.83 60,098 -0.06(-0.23%)
Aug 30, 2021 24.76 25.03 24.68 24.89 52,583 +0.09(+0.34%)
Aug 27, 2021 24.97 24.97 24.58 24.80 32,877 +0.01(+0.04%)
Aug 26, 2021 25.11 25.11 24.56 24.80 47,984 -0.10(-0.42%)
Aug 25, 2021 24.97 25.32 24.87 24.90 73,754 -0.16(-0.64%)
Aug 24, 2021 25.13 25.34 24.70 25.06 79,178 -0.13(-0.53%)
Aug 23, 2021 25.48 25.48 25.05 25.19 83,596 -0.07(-0.26%)
Aug 20, 2021 25.26 25.50 25.11 25.26 100,040 -0.05(-0.19%)
Aug 19, 2021 25.01 25.47 24.93 25.31 116,993 +0.07(+0.26%)
Aug 18, 2021 25.33 25.55 25.14 25.24 146,687 -0.09(-0.34%)
Aug 17, 2021 25.64 25.66 25.12 25.32 93,556 -0.34(-1.33%)
Aug 16, 2021 25.32 25.80 25.15 25.66 122,122 +0.09(+0.37%)
Aug 13, 2021 24.95 25.61 24.88 25.57 88,460 +0.57(+2.27%)
Aug 12, 2021 25.09 25.19 24.86 25.00 133,269 +0.01(+0.04%)
Aug 11, 2021 24.79 25.42 24.73 24.99 75,944 +0.36(+1.46%)
Aug 10, 2021 23.76 25.05 23.75 24.63 131,143 +0.76(+3.17%)
Aug 09, 2021 22.97 23.89 22.83 23.88 160,473 +1.10(+4.81%)
Aug 06, 2021 22.61 22.98 22.60 22.78 267,840 +0.20(+0.88%)
Aug 05, 2021 21.84 22.75 21.84 22.58 148,054 +0.69(+3.15%)
Aug 04, 2021 22.06 22.24 21.52 21.89 124,806 -0.36(-1.61%)
Aug 03, 2021 22.48 22.66 22.02 22.25 125,652 -0.15(-0.68%)
Aug 02, 2021 22.08 22.66 22.08 22.40 231,906 +0.33(+1.50%)
Jul 30, 2021 22.03 22.19 21.95 22.07 90,168 +0.06(+0.26%)
Jul 29, 2021 22.19 22.27 21.89 22.02 69,085 -0.08(-0.34%)
Jul 28, 2021 22.19 22.40 22.06 22.09 104,855 +0.05(+0.21%)
Jul 27, 2021 21.95 22.25 21.84 22.04 48,742 -0.01(-0.04%)
Jul 26, 2021 21.69 22.29 21.69 22.05 64,853 +0.33(+1.52%)
Jul 23, 2021 22.11 22.20 21.49 21.72 247,775 -0.46(-2.09%)
Jul 22, 2021 22.52 22.81 22.04 22.19 76,889 -0.32(-1.43%)
Jul 21, 2021 22.45 22.79 22.40 22.51 72,255 +0.13(+0.59%)
Jul 20, 2021 22.31 22.71 22.23 22.38 107,933 +0.29(+1.33%)
Jul 19, 2021 22.31 22.73 21.88 22.08 128,432 -0.54(-2.38%)
Jul 16, 2021 23.25 23.38 22.56 22.62 90,842 -0.62(-2.68%)
Jul 15, 2021 23.26 23.56 23.14 23.25 77,229 -0.12(-0.53%)
Jul 14, 2021 23.36 23.62 23.25 23.37 32,573 +0.01(+0.04%)
Jul 13, 2021 23.44 23.74 23.20 23.36 96,201 -0.11(-0.48%)
Jul 12, 2021 23.41 23.75 23.26 23.47 79,295 -0.10(-0.44%)
Jul 09, 2021 23.63 24.14 23.24 23.58 126,128 +0.00(+0.00%)
Jul 08, 2021 23.40 23.88 23.24 23.58 92,889 -0.12(-0.52%)
Jul 07, 2021 23.58 24.14 23.45 23.70 82,745 +0.04(+0.16%)
Jul 06, 2021 23.53 23.94 23.40 23.66 100,752 +0.17(+0.72%)
Jul 02, 2021 23.85 23.93 23.16 23.49 86,498 -0.32(-1.35%)
Jul 01, 2021 23.18 24.05 23.18 23.81 140,885 +0.63(+2.73%)
Jun 30, 2021 22.86 23.24 22.78 23.18 103,776 +0.26(+1.16%)
Jun 29, 2021 23.07 23.10 22.66 22.91 55,417 -0.03(-0.12%)
Jun 28, 2021 23.44 23.56 22.73 22.94 66,508 -0.60(-2.53%)
Jun 25, 2021 23.17 23.76 23.13 23.54 205,666 +0.39(+1.67%)
Jun 24, 2021 22.87 23.26 22.87 23.15 50,675 +0.28(+1.24%)
Jun 23, 2021 22.69 23.52 22.69 22.87 112,353 +0.18(+0.79%)
Jun 22, 2021 22.59 22.89 22.34 22.69 92,976 +0.10(+0.46%)
Jun 21, 2021 22.38 22.82 22.31 22.58 55,529 +0.35(+1.57%)
Jun 18, 2021 22.15 22.59 21.88 22.23 163,432 -0.26(-1.14%)
Jun 17, 2021 22.95 22.97 21.95 22.49 100,062 -0.26(-1.12%)
Jun 16, 2021 22.86 22.97 22.62 22.74 50,483 -0.06(-0.25%)
Jun 15, 2021 22.75 22.88 22.55 22.80 53,060 +0.09(+0.42%)
Jun 14, 2021 23.19 23.30 22.61 22.71 63,561 -0.38(-1.64%)
Jun 11, 2021 23.23 23.42 22.79 23.08 68,478 +0.04(+0.16%)
Jun 10, 2021 23.34 23.42 22.91 23.05 93,598 -0.31(-1.34%)
Jun 09, 2021 23.40 23.42 23.18 23.36 113,434 -0.01(-0.04%)
Jun 08, 2021 23.40 23.54 23.29 23.37 88,846 +0.02(+0.08%)
Jun 07, 2021 24.25 24.26 23.32 23.35 113,654 -0.80(-3.33%)
Jun 04, 2021 24.05 24.52 23.65 24.15 181,207 -0.02(-0.08%)
Jun 03, 2021 23.51 24.48 23.23 24.17 153,349 +0.68(+2.90%)
Jun 02, 2021 23.42 23.73 23.25 23.49 112,321 -0.06(-0.24%)
Jun 01, 2021 23.30 23.69 23.19 23.55 91,317 +0.33(+1.43%)
May 28, 2021 23.17 23.37 22.96 23.22 84,032 +0.06(+0.24%)
May 27, 2021 23.27 23.55 23.07 23.16 81,934 -0.02(-0.08%)
May 26, 2021 23.55 23.66 22.74 23.18 184,938 -0.67(-2.80%)
May 25, 2021 24.67 24.67 23.71 23.85 129,237 -0.75(-3.06%)
May 24, 2021 24.84 24.91 24.24 24.60 68,532 -0.11(-0.46%)
May 21, 2021 24.75 25.27 24.60 24.71 59,367 +0.00(+0.00%)
May 20, 2021 24.56 25.21 24.25 24.71 51,647 +0.11(+0.46%)
May 19, 2021 24.43 24.83 24.30 24.60 125,894 -0.23(-0.95%)
May 18, 2021 24.98 25.10 24.77 24.83 72,495 -0.34(-1.34%)
May 17, 2021 25.15 25.41 25.03 25.17 51,634 -0.06(-0.22%)
May 14, 2021 25.46 25.46 25.10 25.23 36,309 -0.21(-0.81%)
May 13, 2021 25.02 25.58 24.90 25.43 67,545 +0.52(+2.07%)
May 12, 2021 25.17 25.31 24.76 24.92 74,969 -0.39(-1.52%)
May 11, 2021 25.23 25.40 25.00 25.30 170,908 -0.15(-0.59%)
May 10, 2021 25.75 25.94 25.32 25.45 110,060 -0.13(-0.51%)
May 07, 2021 25.61 25.89 25.37 25.58 78,614 +0.02(+0.07%)
May 06, 2021 25.41 25.81 24.95 25.57 103,882 +0.20(+0.78%)
May 05, 2021 25.54 25.73 25.27 25.37 97,765 +0.00(+0.00%)
May 04, 2021 24.76 25.38 24.71 25.37 89,000 +0.54(+2.16%)
May 03, 2021 25.31 25.80 24.76 24.83 116,081 -0.40(-1.60%)
Apr 30, 2021 25.29 25.46 24.86 25.24 124,951 +0.08(+0.34%)
Apr 29, 2021 25.80 26.11 24.36 25.15 190,862 -0.66(-2.55%)
Apr 28, 2021 25.89 26.38 25.54 25.81 57,507 -0.08(-0.33%)
Apr 27, 2021 26.04 26.12 25.71 25.89 117,294 +0.01(+0.04%)
Apr 26, 2021 26.23 26.46 25.83 25.89 50,041 -0.31(-1.18%)
Apr 23, 2021 25.57 26.62 25.57 26.20 100,472 +0.66(+2.58%)
Apr 22, 2021 25.69 25.76 25.26 25.54 134,876 -0.06(-0.22%)
Apr 21, 2021 25.26 25.69 25.23 25.59 90,997 +0.21(+0.81%)
Apr 20, 2021 25.21 25.57 24.90 25.39 241,272 +0.08(+0.33%)
Apr 19, 2021 25.43 25.79 25.05 25.30 88,953 -0.07(-0.26%)
Apr 16, 2021 25.32 25.42 25.05 25.37 116,330 +0.28(+1.12%)
Apr 15, 2021 24.84 25.36 24.84 25.09 67,290 +0.26(+1.06%)
Apr 14, 2021 25.17 25.84 24.71 24.82 90,587 -0.23(-0.90%)
Apr 13, 2021 25.38 25.49 24.84 25.05 88,123 -0.18(-0.71%)
Apr 12, 2021 24.42 25.43 24.42 25.23 231,471 +0.74(+3.03%)
Apr 09, 2021 24.18 24.49 23.87 24.49 107,283 +0.37(+1.52%)
Apr 08, 2021 24.33 24.47 24.00 24.12 73,479 -0.26(-1.08%)
Apr 07, 2021 24.80 24.80 24.26 24.38 77,370 -0.41(-1.67%)
Apr 06, 2021 24.71 24.84 24.47 24.80 134,088 +0.23(+0.92%)
Apr 05, 2021 24.14 24.99 23.99 24.57 209,582 +0.61(+2.55%)
Apr 01, 2021 23.87 24.27 23.69 23.96 117,926 +0.08(+0.35%)
Mar 31, 2021 24.14 24.29 23.69 23.87 79,079 -0.25(-1.05%)
Mar 30, 2021 24.42 24.63 23.86 24.13 75,455 -0.31(-1.27%)
Mar 29, 2021 24.17 24.64 23.84 24.44 193,245 -0.24(-0.99%)
Mar 26, 2021 24.51 24.68 23.76 24.68 142,299 +0.38(+1.55%)
Mar 25, 2021 23.62 24.38 23.12 24.31 99,809 +0.69(+2.90%)
Mar 24, 2021 23.99 24.43 23.50 23.62 97,305 -0.17(-0.71%)
Mar 23, 2021 24.64 24.64 23.62 23.79 88,959 -0.77(-3.14%)
Mar 22, 2021 24.80 25.03 24.07 24.56 62,013 +0.00(+0.00%)
Mar 19, 2021 24.76 24.85 23.55 24.56 258,843 -0.12(-0.50%)
Mar 18, 2021 25.27 25.71 24.64 24.68 63,796 -0.76(-2.99%)
Mar 17, 2021 24.94 25.68 24.90 25.44 93,366 +0.31(+1.23%)
Mar 16, 2021 25.23 25.60 24.76 25.13 79,049 -0.24(-0.96%)
Mar 15, 2021 25.14 25.47 24.76 25.38 95,237 +0.50(+2.03%)
Mar 12, 2021 24.29 24.94 24.27 24.87 77,917 +0.38(+1.56%)
Mar 11, 2021 24.49 24.99 24.13 24.49 80,028 +0.30(+1.24%)
Mar 10, 2021 25.00 25.43 23.95 24.19 145,828 -0.57(-2.30%)
Mar 09, 2021 24.29 24.99 24.29 24.76 115,678 +0.49(+2.00%)
Mar 08, 2021 23.98 24.95 23.71 24.27 218,696 +0.53(+2.24%)
Mar 05, 2021 23.23 23.80 22.85 23.74 115,163 +0.49(+2.09%)
Mar 04, 2021 23.67 24.45 22.88 23.26 104,803 -0.50(-2.12%)
Mar 03, 2021 23.71 24.75 23.28 23.76 134,157 -0.15(-0.63%)
Mar 02, 2021 24.28 24.42 23.39 23.91 139,742 -0.50(-2.07%)
Mar 01, 2021 23.94 24.74 23.70 24.41 275,009 +0.74(+3.12%)
Feb 26, 2021 23.43 24.06 22.90 23.68 333,288 +0.08(+0.36%)
Feb 25, 2021 23.73 23.73 22.04 23.59 449,982 +1.86(+8.56%)
Feb 24, 2021 22.41 23.08 21.67 21.73 586,190 -0.69(-3.08%)
Feb 23, 2021 18.97 22.49 18.96 22.42 778,566 +3.97(+21.52%)
Feb 22, 2021 18.79 18.91 18.30 18.45 58,503 -0.32(-1.69%)
Feb 19, 2021 18.89 19.00 18.69 18.77 46,129 +0.34(+1.82%)
Feb 18, 2021 18.52 18.65 18.22 18.43 83,184 -0.07(-0.40%)
Feb 17, 2021 18.23 18.82 18.01 18.51 127,643 +0.47(+2.59%)
Feb 16, 2021 17.75 18.77 17.75 18.04 147,777 +0.88(+5.12%)
Feb 12, 2021 17.10 17.23 16.82 17.16 56,939 -0.02(-0.11%)
Feb 11, 2021 17.66 17.66 17.09 17.18 37,547 -0.31(-1.76%)
Feb 10, 2021 17.71 18.02 17.48 17.49 51,666 -0.11(-0.64%)
Feb 09, 2021 17.41 17.70 17.18 17.60 48,236 +0.08(+0.48%)
Feb 08, 2021 17.50 17.61 17.29 17.52 53,631 +0.16(+0.91%)
Feb 05, 2021 17.02 17.51 16.95 17.36 60,471 +0.41(+2.43%)
Feb 04, 2021 16.93 17.10 16.54 16.95 80,729 +0.04(+0.22%)
Feb 03, 2021 16.72 17.16 16.40 16.91 44,223 +0.32(+1.91%)
Feb 02, 2021 16.47 16.97 16.33 16.59 66,703 +0.27(+1.66%)
Feb 01, 2021 15.89 16.46 15.82 16.32 45,438 +0.44(+2.77%)
Jan 29, 2021 15.67 16.14 15.66 15.88 68,712 +0.08(+0.53%)
Jan 28, 2021 15.86 16.05 15.51 15.80 75,166 +0.07(+0.42%)
Jan 27, 2021 16.18 16.30 15.55 15.73 82,896 -0.67(-4.10%)
Jan 26, 2021 16.52 16.64 16.30 16.41 57,645 -0.18(-1.07%)
Jan 25, 2021 16.97 16.97 16.35 16.58 55,953 -0.36(-2.10%)
Jan 22, 2021 16.48 17.01 16.38 16.94 76,418 +0.35(+2.08%)
Jan 21, 2021 16.58 16.75 16.28 16.59 104,851 +0.04(+0.23%)
Jan 20, 2021 16.53 16.58 16.37 16.56 80,221 +0.30(+1.84%)
Jan 19, 2021 16.60 16.60 16.15 16.26 133,848 -0.48(-2.85%)
Jan 15, 2021 16.69 16.82 16.52 16.73 101,249 -0.33(-1.92%)
Jan 14, 2021 17.21 17.42 16.94 17.06 378,221 +0.06(+0.33%)
Jan 13, 2021 17.08 17.19 16.91 17.00 103,332 -0.33(-1.89%)
Jan 12, 2021 16.70 17.35 16.65 17.33 71,748 +0.63(+3.75%)
Jan 11, 2021 16.91 17.02 16.49 16.71 74,226 -0.11(-0.67%)
Jan 08, 2021 16.89 17.00 16.59 16.82 168,356 -0.02(-0.11%)
Jan 07, 2021 16.61 17.23 16.57 16.84 93,531 +0.25(+1.52%)
Jan 06, 2021 16.01 16.71 15.87 16.58 186,062 +0.64(+4.04%)
Jan 05, 2021 15.86 16.16 15.77 15.94 75,485 -0.02(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.