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

Adeia Inc. - Common Stock (NQ: ADEA )

11.51 -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.19 10.69 10.11 10.66 895,457 +0.55(+5.44%)
Nov 29, 2022 9.899 10.27 9.899 10.11 454,879 +0.17(+1.75%)
Nov 28, 2022 9.716 10.04 9.707 9.937 418,138 +0.09(+0.88%)
Nov 25, 2022 9.812 9.930 9.745 9.851 163,706 -0.01(-0.10%)
Nov 23, 2022 9.630 9.985 9.611 9.860 310,527 +0.16(+1.68%)
Nov 22, 2022 9.323 9.736 9.289 9.697 397,745 +0.37(+4.02%)
Nov 21, 2022 9.486 9.572 9.150 9.323 331,973 -0.16(-1.72%)
Nov 18, 2022 9.611 9.908 9.433 9.486 425,706 +0.05(+0.51%)
Nov 17, 2022 9.505 9.894 9.400 9.438 419,683 -0.20(-2.09%)
Nov 16, 2022 9.755 9.764 9.448 9.640 509,276 -0.23(-2.33%)
Nov 15, 2022 10.10 10.23 9.812 9.870 482,738 -0.21(-2.09%)
Nov 14, 2022 9.611 10.59 9.428 10.08 782,359 +0.29(+2.94%)
Nov 11, 2022 9.908 10.23 9.745 9.793 867,768 -0.03(-0.29%)
Nov 10, 2022 10.34 10.34 9.188 9.822 1,075,581 -0.90(-8.42%)
Nov 09, 2022 10.70 10.97 10.55 10.72 563,891 +0.05(+0.45%)
Nov 08, 2022 10.69 10.98 10.41 10.68 566,661 -0.11(-0.98%)
Nov 07, 2022 10.69 10.94 10.59 10.78 739,993 +0.09(+0.81%)
Nov 04, 2022 11.01 11.13 10.52 10.70 979,211 -0.22(-2.02%)
Nov 03, 2022 10.95 10.97 10.39 10.92 530,782 -0.22(-1.98%)
Nov 02, 2022 10.88 11.38 10.84 11.14 656,280 +0.07(+0.61%)
Nov 01, 2022 10.84 11.19 10.58 11.07 598,147 +0.34(+3.13%)
Oct 31, 2022 10.04 10.91 9.990 10.73 986,597 +0.69(+6.88%)
Oct 28, 2022 10.24 10.38 9.918 10.04 935,644 -0.27(-2.61%)
Oct 27, 2022 10.34 10.66 10.23 10.31 607,488 +0.08(+0.75%)
Oct 26, 2022 10.27 10.54 10.08 10.23 852,066 -0.05(-0.47%)
Oct 25, 2022 10.37 10.69 10.23 10.28 632,654 -0.09(-0.83%)
Oct 24, 2022 10.22 10.43 9.928 10.37 449,717 +0.16(+1.60%)
Oct 21, 2022 10.22 10.42 10.05 10.21 541,768 +0.12(+1.14%)
Oct 20, 2022 9.995 10.22 9.918 10.09 633,000 +0.09(+0.86%)
Oct 19, 2022 9.976 10.23 9.841 10.00 759,265 -0.09(-0.86%)
Oct 18, 2022 10.16 10.23 10.00 10.09 634,924 +0.19(+1.94%)
Oct 17, 2022 9.995 10.24 9.702 9.899 781,568 -0.11(-1.06%)
Oct 14, 2022 10.58 10.79 9.985 10.00 816,278 -0.24(-2.34%)
Oct 13, 2022 9.073 10.46 8.905 10.24 1,408,426 +1.02(+11.03%)
Oct 12, 2022 8.708 9.313 8.483 9.227 976,099 +0.58(+6.66%)
Oct 11, 2022 9.092 9.313 8.516 8.651 1,352,094 -0.65(-7.02%)
Oct 10, 2022 8.967 9.457 8.766 9.304 1,220,492 +0.32(+3.53%)
Oct 07, 2022 8.286 9.193 8.175 8.987 1,354,055 +0.52(+6.12%)
Oct 06, 2022 8.065 8.593 7.863 8.468 1,776,950 +0.21(+2.56%)
Oct 05, 2022 8.055 8.553 7.844 8.257 1,754,752 +0.17(+2.14%)
Oct 04, 2022 7.105 8.286 7.105 8.084 2,208,212 +1.18(+17.11%)
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.