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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

0.8800 +0.0076 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.8700	0.8862	0.8404	0.8800	562,697	+0.01(+0.87%)
Jan 08, 2026	0.8793	0.8899	0.8616	0.8724	811,744	-0.01(-1.68%)
Jan 07, 2026	0.9100	0.9134	0.8625	0.8873	425,621	-0.03(-3.07%)
Jan 06, 2026	0.8400	0.9189	0.8277	0.9154	668,863	+0.08(+10.20%)
Jan 05, 2026	0.8100	0.8473	0.7901	0.8307	770,647	+0.01(+1.78%)
Jan 02, 2026	0.8500	0.8800	0.7900	0.8162	1,504,574	-0.06(-7.25%)
Dec 31, 2025	0.8577	0.8896	0.8211	0.8800	1,228,442	+0.02(+2.60%)
Dec 30, 2025	0.8500	0.8898	0.8500	0.8577	475,593	-0.00(-0.29%)
Dec 29, 2025	0.8900	0.9000	0.8462	0.8602	456,069	-0.03(-3.28%)
Dec 26, 2025	0.8900	0.9160	0.8404	0.8894	452,015	+0.01(+0.80%)
Dec 24, 2025	0.8553	0.8970	0.8514	0.8823	377,726	+0.03(+3.34%)
Dec 23, 2025	0.8824	0.9076	0.8538	0.8538	668,444	-0.05(-5.06%)
Dec 22, 2025	0.8929	0.9304	0.8565	0.8993	767,804	-0.01(-1.58%)
Dec 19, 2025	0.9100	0.9350	0.8565	0.9137	3,785,015	+0.00(+0.10%)
Dec 18, 2025	0.8598	0.9128	0.8400	0.9128	1,761,303	+0.06(+7.22%)
Dec 17, 2025	0.8260	0.8513	0.8160	0.8513	2,255,929	+0.01(+1.43%)
Dec 16, 2025	0.8500	0.9000	0.8010	0.8393	2,316,295	-0.00(-0.08%)
Dec 15, 2025	0.9220	0.9220	0.8400	0.8400	2,142,275	-0.06(-6.46%)
Dec 12, 2025	0.9647	0.9800	0.8946	0.8980	546,936	-0.07(-6.91%)
Dec 11, 2025	0.8980	0.9799	0.8930	0.9647	865,580	+0.07(+7.43%)
Dec 10, 2025	0.8700	0.9124	0.8700	0.8980	556,456	+0.02(+1.84%)
Dec 09, 2025	0.8634	0.9200	0.8602	0.8818	770,928	+0.02(+2.13%)
Dec 08, 2025	0.9000	0.9400	0.8315	0.8634	1,545,568	+0.00(+0.35%)
Dec 05, 2025	0.9600	0.9600	0.8511	0.8604	1,043,574	-0.10(-10.78%)
Dec 04, 2025	0.9692	1.015	0.9606	0.9644	428,600	+0.00(+0.40%)
Dec 03, 2025	0.9399	0.9606	0.9254	0.9606	502,712	+0.05(+5.23%)
Dec 02, 2025	0.9700	0.9700	0.9000	0.9129	730,454	-0.02(-1.74%)
Dec 01, 2025	0.9387	0.9900	0.9200	0.9291	534,847	-0.02(-2.16%)
Nov 28, 2025	0.9397	0.9700	0.9397	0.9496	197,333	+0.01(+1.05%)
Nov 26, 2025	0.9100	0.9401	0.8953	0.9397	576,440	+0.02(+2.68%)
Nov 25, 2025	0.9039	0.9500	0.9039	0.9152	341,878	+0.00(+0.54%)
Nov 24, 2025	1.020	1.020	0.9040	0.9103	722,680	-0.09(-8.70%)
Nov 21, 2025	0.9583	1.030	0.9583	0.9970	508,513	+0.04(+4.04%)
Nov 20, 2025	1.070	1.080	0.9500	0.9583	650,595	-0.07(-6.96%)
Nov 19, 2025	1.100	1.110	1.030	1.030	412,654	-0.04(-3.74%)
Nov 18, 2025	1.080	1.099	1.050	1.070	352,327	-0.01(-0.93%)
Nov 17, 2025	1.130	1.160	1.065	1.080	409,226	-0.07(-6.09%)
Nov 14, 2025	1.180	1.190	1.140	1.150	352,380	-0.05(-4.17%)
Nov 13, 2025	1.300	1.310	1.190	1.200	348,514	-0.10(-7.69%)
Nov 12, 2025	1.340	1.380	1.275	1.300	469,149	-0.04(-2.99%)
Nov 11, 2025	1.290	1.390	1.270	1.340	825,200	+0.07(+5.51%)
Nov 10, 2025	1.160	1.365	1.150	1.270	1,118,381	+0.14(+12.39%)
Nov 07, 2025	1.210	1.250	1.120	1.130	593,173	-0.07(-5.83%)
Nov 06, 2025	1.230	1.310	1.123	1.200	1,104,702	-0.03(-2.44%)
Nov 05, 2025	1.230	1.310	1.225	1.230	1,244,571	+0.00(+0.00%)
Nov 04, 2025	1.260	1.275	1.220	1.230	345,988	-0.04(-3.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

Historical Prices