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
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.69
-0.12 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
1.140
1.290
1.082
1.250
298,693
+0.13(+11.61%)
Apr 29, 2019
1.120
1.160
1.030
1.120
468,178
+0.03(+2.75%)
Apr 26, 2019
1.090
1.110
1.050
1.090
262,600
+0.00(+0.00%)
Apr 25, 2019
1.150
1.167
1.050
1.090
275,203
-0.05(-4.39%)
Apr 24, 2019
1.110
1.170
1.110
1.140
64,891
+0.03(+2.70%)
Apr 23, 2019
1.190
1.190
1.060
1.110
213,833
-0.09(-7.50%)
Apr 22, 2019
1.150
1.230
1.097
1.200
207,970
+0.05(+4.35%)
Apr 18, 2019
1.180
1.190
1.115
1.150
126,800
-0.02(-1.71%)
Apr 17, 2019
1.270
1.284
1.105
1.170
321,264
-0.07(-5.65%)
Apr 16, 2019
1.250
1.280
1.220
1.240
90,355
+0.03(+2.48%)
Apr 15, 2019
1.320
1.320
1.150
1.210
148,954
-0.08(-6.20%)
Apr 12, 2019
1.370
1.370
1.280
1.290
92,500
-0.04(-3.01%)
Apr 11, 2019
1.430
1.430
1.290
1.330
154,530
-0.10(-7.32%)
Apr 10, 2019
1.420
1.480
1.420
1.435
117,638
+0.03(+1.77%)
Apr 09, 2019
1.360
1.430
1.223
1.410
477,345
+0.05(+3.68%)
Apr 08, 2019
1.250
1.400
1.250
1.360
175,824
+0.12(+9.68%)
Apr 05, 2019
1.300
1.390
1.170
1.240
371,100
-0.08(-6.06%)
Apr 04, 2019
1.380
1.410
1.307
1.320
179,851
-0.06(-4.35%)
Apr 03, 2019
1.380
1.430
1.350
1.380
135,065
+0.00(+0.00%)
Apr 02, 2019
1.390
1.430
1.330
1.380
193,629
-0.04(-2.82%)
Apr 01, 2019
1.440
1.470
1.380
1.420
78,726
-0.02(-1.39%)
Mar 29, 2019
1.470
1.520
1.350
1.440
246,600
-0.03(-2.04%)
Mar 28, 2019
1.550
1.550
1.440
1.470
113,258
-0.04(-2.65%)
Mar 27, 2019
1.480
1.540
1.420
1.510
193,654
+0.02(+1.34%)
Mar 26, 2019
1.460
1.590
1.457
1.490
165,846
+0.05(+3.47%)
Mar 25, 2019
1.500
1.525
1.430
1.440
72,505
-0.04(-2.70%)
Mar 22, 2019
1.570
1.590
1.470
1.480
192,100
-0.09(-5.73%)
Mar 21, 2019
1.630
1.700
1.560
1.570
113,159
-0.04(-2.48%)
Mar 20, 2019
1.660
1.660
1.570
1.610
86,095
-0.04(-2.42%)
Mar 19, 2019
1.700
1.700
1.560
1.650
105,690
-0.05(-2.94%)
Mar 18, 2019
1.680
1.771
1.680
1.700
134,301
+0.03(+1.80%)
Mar 15, 2019
2.100
2.100
1.617
1.670
473,100
-0.33(-16.50%)
Mar 14, 2019
1.980
2.060
1.930
2.000
374,447
+0.02(+1.01%)
Mar 13, 2019
2.080
2.080
1.960
1.980
106,753
-0.02(-1.00%)
Mar 12, 2019
2.070
2.140
1.970
2.000
127,345
+0.03(+1.52%)
Mar 11, 2019
2.050
2.050
1.930
1.970
38,558
-0.02(-1.01%)
Mar 08, 2019
2.000
2.030
1.920
1.990
69,300
-0.04(-1.97%)
Mar 07, 2019
1.850
2.030
1.800
2.030
378,502
+0.18(+9.73%)
Mar 06, 2019
1.980
1.980
1.830
1.850
99,047
-0.14(-7.04%)
Mar 05, 2019
2.010
2.040
1.940
1.990
46,469
-0.03(-1.49%)
Mar 04, 2019
2.180
2.180
1.970
2.020
124,323
-0.03(-1.46%)
Mar 01, 2019
1.920
2.070
1.890
2.050
146,800
+0.12(+6.22%)
Feb 28, 2019
1.870
1.950
1.820
1.930
124,753
+0.07(+3.76%)
Feb 27, 2019
1.950
1.990
1.850
1.860
82,899
-0.08(-4.12%)
Feb 26, 2019
2.030
2.118
1.910
1.940
99,717
-0.10(-4.90%)
Feb 25, 2019
2.080
2.080
2.015
2.040
100,978
-0.01(-0.49%)
Feb 22, 2019
2.050
2.110
2.000
2.050
75,400
+0.00(+0.00%)
Feb 21, 2019
2.050
2.100
2.000
2.050
85,966
+0.01(+0.49%)
Feb 20, 2019
2.200
2.200
2.030
2.040
43,037
-0.15(-6.85%)
Feb 19, 2019
2.180
2.250
2.160
2.190
53,642
+0.01(+0.46%)
Feb 15, 2019
2.010
2.350
2.010
2.180
153,500
+0.20(+10.10%)
Feb 14, 2019
2.050
2.080
1.960
1.980
36,100
-0.05(-2.46%)
Feb 13, 2019
1.990
2.180
1.990
2.030
105,893
+0.07(+3.57%)
Feb 12, 2019
2.220
2.220
1.940
1.960
221,028
-0.14(-6.67%)
Feb 11, 2019
2.300
2.310
2.100
2.100
117,429
-0.16(-7.08%)
Feb 08, 2019
2.450
2.485
2.220
2.260
315,600
-0.27(-10.67%)
Feb 07, 2019
2.430
2.698
2.320
2.530
519,957
-0.72(-22.15%)
Feb 06, 2019
3.150
3.350
3.009
3.250
74,686
-0.04(-1.22%)
Feb 05, 2019
3.280
3.540
3.070
3.290
162,995
+0.13(+4.11%)
Feb 04, 2019
2.800
3.280
2.800
3.160
164,322
+0.37(+13.26%)
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
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.