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

Avalara Inc (NY: AVLR )

93.48 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 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 (%)
Apr 30, 2019 59.40 59.85 58.38 58.87 569,652 -0.03(-0.05%)
Apr 29, 2019 58.21 59.40 57.84 58.90 433,538 +0.98(+1.69%)
Apr 26, 2019 55.76 58.10 55.19 57.92 413,600 +2.30(+4.14%)
Apr 25, 2019 56.65 57.26 55.56 55.62 223,924 -1.07(-1.89%)
Apr 24, 2019 56.77 57.35 56.37 56.69 310,053 +0.12(+0.21%)
Apr 23, 2019 55.18 56.74 55.06 56.57 537,380 +1.47(+2.67%)
Apr 22, 2019 54.52 55.72 54.21 55.10 265,406 +0.30(+0.55%)
Apr 18, 2019 54.80 55.26 53.92 54.80 274,000 -0.26(-0.47%)
Apr 17, 2019 55.96 55.96 54.44 55.06 457,399 -0.66(-1.18%)
Apr 16, 2019 56.30 56.72 55.26 55.72 193,560 -0.20(-0.36%)
Apr 15, 2019 56.91 58.25 55.61 55.92 305,710 -1.16(-2.03%)
Apr 12, 2019 56.68 57.57 55.85 57.08 384,600 +1.28(+2.29%)
Apr 11, 2019 55.90 55.92 55.13 55.80 356,160 -0.05(-0.09%)
Apr 10, 2019 55.49 55.94 54.84 55.85 532,814 +0.38(+0.69%)
Apr 09, 2019 55.45 55.95 55.28 55.47 367,756 -0.07(-0.13%)
Apr 08, 2019 55.54 55.63 54.17 55.54 332,173 -0.33(-0.59%)
Apr 05, 2019 55.09 56.22 55.00 55.87 290,600 +0.85(+1.54%)
Apr 04, 2019 56.83 56.83 54.24 55.02 550,540 -1.60(-2.83%)
Apr 03, 2019 57.09 57.25 56.49 56.62 294,340 -0.23(-0.40%)
Apr 02, 2019 56.44 57.00 55.86 56.85 383,040 +0.31(+0.55%)
Apr 01, 2019 56.00 56.84 55.20 56.54 415,397 +0.75(+1.34%)
Mar 29, 2019 56.60 56.60 55.20 55.79 447,700 -0.44(-0.78%)
Mar 28, 2019 55.12 56.28 54.74 56.23 611,247 +1.23(+2.24%)
Mar 27, 2019 55.88 55.88 53.51 55.00 547,672 -0.94(-1.68%)
Mar 26, 2019 54.79 55.99 54.72 55.94 492,417 +1.71(+3.15%)
Mar 25, 2019 54.11 54.95 53.04 54.23 436,318 -0.28(-0.51%)
Mar 22, 2019 56.50 56.50 53.44 54.51 691,900 -1.98(-3.51%)
Mar 21, 2019 55.53 56.80 55.53 56.49 403,371 +0.71(+1.27%)
Mar 20, 2019 55.38 56.39 55.02 55.78 325,667 +0.20(+0.36%)
Mar 19, 2019 54.64 55.86 54.36 55.58 848,760 +1.08(+1.98%)
Mar 18, 2019 54.07 54.98 53.64 54.50 1,029,421 +0.55(+1.02%)
Mar 15, 2019 54.85 54.85 53.25 53.95 3,399,100 -0.72(-1.32%)
Mar 14, 2019 54.64 55.41 54.32 54.67 840,015 -0.13(-0.24%)
Mar 13, 2019 54.07 55.94 53.27 54.80 1,859,136 +0.86(+1.59%)
Mar 12, 2019 53.30 54.49 52.91 53.94 738,719 +0.61(+1.14%)
Mar 11, 2019 52.63 53.85 52.55 53.33 1,221,349 +1.08(+2.07%)
Mar 08, 2019 52.02 53.31 51.23 52.25 1,379,400 -0.05(-0.10%)
Mar 07, 2019 51.93 53.47 51.85 52.30 1,027,407 +0.60(+1.16%)
Mar 06, 2019 51.93 52.54 51.01 51.70 1,280,067 -0.38(-0.73%)
Mar 05, 2019 51.24 52.64 50.35 52.08 1,733,847 +0.56(+1.09%)
Mar 04, 2019 52.73 52.88 50.10 51.52 897,687 -0.63(-1.21%)
Mar 01, 2019 52.29 52.36 49.38 52.15 2,414,000 -0.06(-0.11%)
Feb 28, 2019 52.32 52.55 51.79 52.21 1,084,834 -0.21(-0.40%)
Feb 27, 2019 51.17 52.61 51.01 52.42 1,116,110 +0.92(+1.79%)
Feb 26, 2019 50.98 52.08 50.88 51.50 1,334,228 +0.77(+1.52%)
Feb 25, 2019 51.56 51.60 49.74 50.73 1,664,269 -0.51(-1.00%)
Feb 22, 2019 50.50 51.93 50.14 51.24 1,442,900 +0.91(+1.81%)
Feb 21, 2019 48.45 50.50 48.15 50.33 2,885,442 +1.45(+2.97%)
Feb 20, 2019 48.81 49.42 47.75 48.88 1,828,107 -0.06(-0.12%)
Feb 19, 2019 49.05 49.42 48.21 48.94 1,327,189 -1.03(-2.06%)
Feb 15, 2019 48.70 50.17 48.50 49.97 5,325,100 -0.55(-1.09%)
Feb 14, 2019 50.34 53.88 49.48 50.52 1,982,517 -0.49(-0.96%)
Feb 13, 2019 47.50 52.20 47.00 51.01 3,732,473 +7.23(+16.51%)
Feb 12, 2019 42.47 44.70 42.34 43.78 950,684 +1.77(+4.21%)
Feb 11, 2019 42.25 43.69 41.71 42.01 490,768 -0.75(-1.75%)
Feb 08, 2019 41.62 43.04 40.83 42.76 473,000 +0.99(+2.37%)
Feb 07, 2019 41.78 42.09 40.08 41.77 260,842 -0.42(-1.00%)
Feb 06, 2019 41.96 42.33 41.31 42.19 623,581 +0.23(+0.55%)
Feb 05, 2019 42.80 43.20 41.68 41.96 445,757 -0.75(-1.76%)
Feb 04, 2019 40.05 42.96 39.69 42.71 735,420 +2.11(+5.20%)
Feb 01, 2019 39.82 40.75 39.35 40.60 604,300 +0.73(+1.83%)
Jan 31, 2019 39.85 40.12 39.64 39.87 438,103 +0.16(+0.40%)
Jan 30, 2019 38.54 39.93 38.36 39.71 394,867 +1.08(+2.80%)
Jan 29, 2019 39.31 39.31 37.55 38.63 713,824 -1.13(-2.84%)
Jan 28, 2019 40.37 40.37 39.46 39.76 488,665 -1.04(-2.55%)
Jan 25, 2019 40.46 41.58 40.18 40.80 260,200 +0.70(+1.75%)
Jan 24, 2019 39.72 40.49 39.66 40.10 384,755 +0.40(+1.01%)
Jan 23, 2019 40.45 40.45 39.33 39.70 307,729 -0.39(-0.97%)
Jan 22, 2019 41.66 42.02 39.50 40.09 282,389 -2.08(-4.93%)
Jan 18, 2019 40.73 42.55 40.19 42.17 293,300 +1.87(+4.64%)
Jan 17, 2019 39.76 40.66 39.40 40.30 219,295 +0.32(+0.80%)
Jan 16, 2019 38.65 40.11 38.65 39.98 250,499 +1.57(+4.09%)
Jan 15, 2019 38.03 38.94 37.80 38.41 193,904 +0.37(+0.97%)
Jan 14, 2019 38.17 38.50 37.20 38.04 177,522 -0.63(-1.63%)
Jan 11, 2019 36.70 39.03 36.51 38.67 292,400 +1.75(+4.74%)
Jan 10, 2019 36.94 37.39 36.28 36.92 313,420 -0.61(-1.63%)
Jan 09, 2019 36.69 38.20 36.38 37.53 375,162 +0.63(+1.71%)
Jan 08, 2019 35.00 37.00 34.31 36.90 763,917 +2.13(+6.13%)
Jan 07, 2019 33.24 35.00 32.52 34.77 417,729 +2.41(+7.45%)
Jan 04, 2019 32.06 33.40 31.78 32.36 250,000 +0.91(+2.89%)
Jan 03, 2019 31.82 32.50 31.15 31.45 284,798 -0.85(-2.63%)
Jan 02, 2019 30.83 32.55 30.67 32.30 361,549 +1.15(+3.69%)
Dec 31, 2018 31.21 31.58 30.51 31.15 298,100 +0.02(+0.06%)
Dec 28, 2018 30.70 31.88 30.04 31.13 227,500 +0.72(+2.37%)
Dec 27, 2018 30.00 30.49 29.32 30.41 234,457 +0.01(+0.03%)
Dec 26, 2018 28.89 30.60 28.89 30.40 354,880 +1.42(+4.90%)
Dec 24, 2018 29.26 29.99 28.96 28.98 89,700 -0.72(-2.42%)
Dec 21, 2018 30.77 30.97 29.32 29.70 430,400 -1.18(-3.82%)
Dec 20, 2018 31.43 32.19 29.87 30.88 436,388 -0.72(-2.28%)
Dec 19, 2018 31.00 32.00 30.78 31.60 499,478 +0.57(+1.84%)
Dec 18, 2018 31.02 31.51 30.50 31.03 249,687 +0.33(+1.07%)
Dec 17, 2018 31.64 31.81 30.43 30.70 353,692 -1.45(-4.51%)
Dec 14, 2018 29.76 32.38 29.40 32.15 441,200 +1.37(+4.45%)
Dec 13, 2018 30.94 31.43 30.31 30.78 504,866 +1.04(+3.50%)
Dec 12, 2018 30.40 30.85 29.69 29.74 1,161,868 -0.11(-0.37%)
Dec 11, 2018 29.63 30.62 29.59 29.85 605,524 +0.60(+2.05%)
Dec 10, 2018 29.60 30.08 29.00 29.25 381,816 -0.57(-1.91%)
Dec 07, 2018 29.97 30.48 29.00 29.82 279,000 -0.18(-0.60%)
Dec 06, 2018 30.10 30.58 29.03 30.00 498,827 -0.58(-1.90%)
Dec 04, 2018 31.51 31.86 30.16 30.58 273,100 -1.27(-3.99%)
Dec 03, 2018 32.75 32.82 31.29 31.85 158,318 -0.14(-0.44%)
Nov 30, 2018 31.98 32.61 31.11 31.99 155,200 +0.08(+0.25%)
Nov 29, 2018 31.62 32.74 30.57 31.91 242,153 +0.30(+0.95%)
Nov 28, 2018 31.17 31.89 31.17 31.61 269,760 +0.89(+2.90%)
Nov 27, 2018 31.60 31.86 30.52 30.72 177,708 -0.82(-2.60%)
Nov 26, 2018 31.30 32.56 31.16 31.54 349,447 +0.30(+0.96%)
Nov 23, 2018 30.74 32.30 30.02 31.24 124,300 +0.18(+0.58%)
Nov 21, 2018 31.06 31.06 31.06 0 +1.42(+4.79%)
Nov 20, 2018 29.03 30.99 28.09 29.64 351,486 -0.21(-0.70%)
Nov 19, 2018 31.94 32.19 29.60 29.85 301,960 -2.16(-6.75%)
Nov 16, 2018 31.60 32.50 30.93 32.01 172,200 +0.12(+0.38%)
Nov 15, 2018 30.14 32.22 30.05 31.89 194,833 +1.58(+5.21%)
Nov 14, 2018 31.45 31.66 30.12 30.31 371,568 -0.89(-2.85%)
Nov 13, 2018 31.20 31.95 30.72 31.20 320,124 +0.21(+0.68%)
Nov 12, 2018 30.90 32.11 30.10 30.99 349,789 -0.01(-0.03%)
Nov 09, 2018 31.50 31.87 30.00 31.00 419,300 -0.78(-2.45%)
Nov 08, 2018 34.95 35.46 30.56 31.78 664,450 +0.03(+0.09%)
Nov 07, 2018 32.46 33.62 30.67 31.75 579,126 -0.21(-0.66%)
Nov 06, 2018 32.61 32.94 31.76 31.96 258,490 -0.62(-1.90%)
Nov 05, 2018 34.26 34.26 32.28 32.58 122,073 -1.62(-4.74%)
Nov 02, 2018 34.21 34.87 32.87 34.20 106,300 +0.03(+0.09%)
Nov 01, 2018 33.68 34.48 32.05 34.17 130,701 +0.65(+1.94%)
Oct 31, 2018 33.16 35.16 33.00 33.52 257,443 +0.90(+2.76%)
Oct 30, 2018 31.49 33.24 31.36 32.62 204,942 +1.11(+3.52%)
Oct 29, 2018 33.54 34.00 30.86 31.51 332,898 -1.38(-4.20%)
Oct 26, 2018 32.46 32.97 30.75 32.89 291,100 -0.23(-0.69%)
Oct 25, 2018 32.25 33.50 31.04 33.12 475,177 +1.33(+4.18%)
Oct 24, 2018 33.56 33.94 31.71 31.79 220,977 -1.73(-5.16%)
Oct 23, 2018 33.30 33.95 32.03 33.52 175,522 -0.52(-1.53%)
Oct 22, 2018 35.81 35.81 32.44 34.04 346,442 -1.22(-3.46%)
Oct 19, 2018 36.69 37.20 34.90 35.26 210,000 -1.22(-3.34%)
Oct 18, 2018 37.53 37.76 35.50 36.48 333,951 -1.27(-3.36%)
Oct 17, 2018 37.14 37.89 36.01 37.75 276,589 +0.49(+1.32%)
Oct 16, 2018 35.39 37.27 34.65 37.26 323,454 +2.25(+6.43%)
Oct 15, 2018 34.69 35.01 33.66 35.01 318,265 +0.05(+0.14%)
Oct 12, 2018 33.15 35.23 33.07 34.96 389,600 +2.40(+7.37%)
Oct 11, 2018 33.10 33.63 32.27 32.56 807,318 -0.55(-1.66%)
Oct 10, 2018 32.65 33.98 31.91 33.11 767,245 +0.56(+1.72%)
Oct 09, 2018 33.08 33.28 31.57 32.55 494,297 -0.79(-2.37%)
Oct 08, 2018 33.58 33.92 32.38 33.34 718,630 -0.43(-1.27%)
Oct 05, 2018 34.97 35.32 33.12 33.77 264,900 -1.37(-3.90%)
Oct 04, 2018 35.75 35.91 35.08 35.14 275,212 -0.61(-1.71%)
Oct 03, 2018 36.37 36.76 35.68 35.75 284,062 -0.33(-0.91%)
Oct 02, 2018 37.90 37.90 35.79 36.08 370,881 -1.85(-4.88%)
Oct 01, 2018 37.91 39.36 37.10 37.93 1,136,649 +3.00(+8.59%)
Sep 28, 2018 35.59 36.02 33.63 34.93 1,239,700 -0.89(-2.48%)
Sep 27, 2018 36.87 37.17 35.59 35.82 721,493 -0.95(-2.58%)
Sep 26, 2018 38.57 39.22 36.50 36.77 350,375 -1.82(-4.72%)
Sep 25, 2018 41.08 41.36 38.21 38.59 840,252 -2.36(-5.76%)
Sep 24, 2018 40.27 41.50 40.01 40.95 253,982 +0.47(+1.16%)
Sep 21, 2018 41.10 41.42 40.06 40.48 1,530,400 -0.94(-2.27%)
Sep 20, 2018 43.65 44.07 41.17 41.42 334,240 -2.07(-4.76%)
Sep 19, 2018 43.62 44.90 43.29 43.49 280,680 -0.06(-0.14%)
Sep 18, 2018 41.94 43.56 41.38 43.55 181,509 +1.74(+4.16%)
Sep 17, 2018 42.28 43.06 41.15 41.81 219,950 -0.66(-1.55%)
Sep 14, 2018 42.50 43.38 40.68 42.47 211,200 +0.20(+0.47%)
Sep 13, 2018 41.12 42.44 41.03 42.27 229,605 +1.36(+3.32%)
Sep 12, 2018 40.85 41.74 39.81 40.91 104,111 -0.09(-0.22%)
Sep 11, 2018 42.06 42.50 39.64 41.00 293,918 -1.22(-2.89%)
Sep 10, 2018 41.32 42.71 41.19 42.22 145,565 +1.00(+2.43%)
Sep 07, 2018 40.58 42.28 40.55 41.22 189,300 +0.39(+0.96%)
Sep 06, 2018 39.60 42.26 38.91 40.83 387,391 +1.21(+3.05%)
Sep 05, 2018 39.54 39.94 37.57 39.62 219,101 -0.25(-0.63%)
Sep 04, 2018 37.07 40.34 37.02 39.87 387,820 +2.88(+7.79%)
Aug 31, 2018 36.99 36.99 36.99 0 -0.43(-1.15%)
Aug 30, 2018 38.85 39.23 37.38 37.42 325,990 -1.58(-4.05%)
Aug 29, 2018 39.98 40.34 38.83 39.00 402,025 -0.91(-2.28%)
Aug 28, 2018 39.57 40.35 39.40 39.91 285,871 +0.40(+1.01%)
Aug 27, 2018 39.70 40.40 39.15 39.51 257,760 -0.01(-0.03%)
Aug 24, 2018 40.31 40.60 39.29 39.52 299,300 -0.72(-1.79%)
Aug 23, 2018 41.82 42.50 40.17 40.24 165,169 -1.48(-3.55%)
Aug 22, 2018 42.23 42.92 41.32 41.72 167,519 -0.63(-1.49%)
Aug 21, 2018 41.27 43.62 41.27 42.35 279,290 +1.79(+4.41%)
Aug 20, 2018 39.09 40.88 38.35 40.56 228,217 +1.31(+3.34%)
Aug 17, 2018 39.98 39.98 37.88 39.25 293,000 -0.51(-1.28%)
Aug 16, 2018 38.39 39.80 37.51 39.76 609,670 +5.09(+14.68%)
Aug 15, 2018 35.85 35.87 32.10 34.67 748,987 -1.36(-3.77%)
Aug 14, 2018 38.76 38.76 35.87 36.03 513,276 -2.48(-6.44%)
Aug 13, 2018 42.65 42.85 38.38 38.51 368,012 -3.90(-9.20%)
Aug 10, 2018 38.20 44.10 38.20 42.41 1,799,400 -3.56(-7.74%)
Aug 09, 2018 43.29 46.17 42.80 45.97 627,725 +3.46(+8.14%)
Aug 08, 2018 42.40 43.28 41.65 42.51 200,825 +0.30(+0.71%)
Aug 07, 2018 41.21 42.63 40.56 42.21 249,912 +1.46(+3.58%)
Aug 06, 2018 37.00 41.39 36.99 40.75 381,993 +3.59(+9.66%)
Aug 03, 2018 37.50 37.50 36.16 37.16 191,100 +0.03(+0.08%)
Aug 02, 2018 37.93 38.04 37.01 37.13 282,361 -1.05(-2.75%)
Aug 01, 2018 38.39 39.77 37.61 38.18 335,829 -0.16(-0.42%)
Jul 31, 2018 40.72 41.33 38.13 38.34 329,580 -2.06(-5.10%)
Jul 30, 2018 42.93 42.93 39.85 40.40 483,710 -2.42(-5.65%)
Jul 27, 2018 45.50 46.00 42.22 42.82 268,500 -2.49(-5.50%)
Jul 26, 2018 44.03 46.38 42.66 45.31 324,313 +0.96(+2.16%)
Jul 25, 2018 41.03 44.41 41.03 44.35 326,388 +3.16(+7.67%)
Jul 24, 2018 42.33 42.98 40.21 41.19 401,911 -1.07(-2.53%)
Jul 23, 2018 42.73 43.58 42.00 42.26 139,767 -0.67(-1.56%)
Jul 20, 2018 42.20 43.65 42.20 42.93 273,115 +0.64(+1.51%)
Jul 19, 2018 43.00 43.18 41.71 42.29 323,126 -0.78(-1.81%)
Jul 18, 2018 44.39 44.39 42.59 43.07 354,236 -1.10(-2.49%)
Jul 17, 2018 43.32 44.35 42.65 44.17 293,708 +0.55(+1.26%)
Jul 16, 2018 43.43 44.42 42.38 43.62 446,123 -0.13(-0.30%)
Jul 13, 2018 44.48 44.50 43.19 43.75 242,536 -0.24(-0.55%)
Jul 12, 2018 42.53 44.88 42.35 43.99 547,588 +1.59(+3.75%)
Jul 11, 2018 44.47 44.61 42.34 42.40 589,817 -2.56(-5.69%)
Jul 10, 2018 46.16 46.80 44.81 44.96 553,270 -2.54(-5.35%)
Jul 09, 2018 47.75 48.20 45.35 47.50 361,683 +0.11(+0.23%)
Jul 06, 2018 49.20 50.06 47.01 47.39 268,936 -1.71(-3.48%)
Jul 05, 2018 50.29 51.92 48.77 49.10 303,934 -0.49(-0.99%)
Jul 03, 2018 49.59 49.59 49.59 0 +0.87(+1.79%)
Jul 02, 2018 52.80 56.13 47.60 48.72 1,361,886 -4.65(-8.71%)
Jun 29, 2018 44.58 53.40 44.58 53.37 1,164,108 +8.79(+19.72%)
Jun 28, 2018 45.53 46.76 42.55 44.58 557,864 -1.12(-2.45%)
Jun 27, 2018 48.05 49.74 45.50 45.70 391,712 -2.15(-4.49%)
Jun 26, 2018 50.06 50.93 45.94 47.85 584,763 -1.75(-3.53%)
Jun 25, 2018 49.90 53.10 48.50 49.60 967,855 -1.40(-2.75%)
Jun 22, 2018 53.97 54.09 50.60 51.00 1,148,478 -0.04(-0.08%)
Jun 21, 2018 44.55 59.40 40.63 51.04 5,911,352 +6.03(+13.40%)
Jun 20, 2018 46.94 47.00 43.21 45.01 741,304 -0.98(-2.13%)
Jun 19, 2018 43.49 47.00 41.58 45.99 1,141,525 +1.88(+4.26%)
Jun 18, 2018 46.51 53.64 42.52 44.11 4,118,812 -0.83(-1.85%)
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.