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
Markets:
Overview
News
Currencies
International
Treasuries

Adamas Trust, Inc. - Common Stock (NQ:ADAM)

7.750 -0.380 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 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 29, 2026 8.110 8.110 7.735 7.750 1,033,096 -0.38(-4.67%)
Apr 28, 2026 8.070 8.150 8.041 8.130 834,698 +0.07(+0.87%)
Apr 27, 2026 7.930 8.100 7.930 8.060 962,211 +0.11(+1.38%)
Apr 24, 2026 7.830 7.965 7.795 7.950 527,810 +0.12(+1.53%)
Apr 23, 2026 7.880 7.895 7.810 7.830 436,751 -0.09(-1.14%)
Apr 22, 2026 7.870 7.995 7.800 7.920 551,516 +0.09(+1.15%)
Apr 21, 2026 7.950 8.060 7.790 7.830 919,881 -0.12(-1.51%)
Apr 20, 2026 7.820 7.960 7.735 7.950 685,858 +0.07(+0.89%)
Apr 17, 2026 7.720 7.938 7.690 7.880 530,568 +0.26(+3.41%)
Apr 16, 2026 7.750 7.750 7.620 7.620 625,431 -0.14(-1.80%)
Apr 15, 2026 7.720 7.780 7.665 7.760 377,558 +0.04(+0.52%)
Apr 14, 2026 7.660 7.750 7.650 7.720 508,167 +0.07(+0.92%)
Apr 13, 2026 7.500 7.650 7.480 7.650 784,071 +0.06(+0.79%)
Apr 10, 2026 7.720 7.740 7.530 7.590 524,555 -0.10(-1.30%)
Apr 09, 2026 7.600 7.800 7.600 7.690 689,885 +0.07(+0.92%)
Apr 08, 2026 7.760 7.770 7.555 7.620 670,683 +0.19(+2.56%)
Apr 07, 2026 7.410 7.505 7.385 7.430 628,393 -0.01(-0.13%)
Apr 06, 2026 7.370 7.500 7.340 7.440 426,857 +0.05(+0.68%)
Apr 02, 2026 7.230 7.395 7.195 7.390 548,838 +0.04(+0.54%)
Apr 01, 2026 7.380 7.425 7.320 7.350 494,150 -0.01(-0.14%)
Mar 31, 2026 7.270 7.390 7.165 7.360 740,892 +0.19(+2.65%)
Mar 30, 2026 7.100 7.330 7.045 7.170 747,016 +0.16(+2.28%)
Mar 27, 2026 7.146 7.146 6.976 7.010 688,310 -0.15(-2.16%)
Mar 26, 2026 7.252 7.291 7.148 7.165 533,886 -0.13(-1.73%)
Mar 25, 2026 7.213 7.349 7.165 7.291 557,932 +0.14(+1.89%)
Mar 24, 2026 7.165 7.238 7.087 7.155 1,107,805 -0.09(-1.20%)
Mar 23, 2026 7.262 7.397 7.175 7.242 1,089,747 +0.13(+1.77%)
Mar 20, 2026 7.620 7.659 7.078 7.117 3,158,700 -0.53(-6.96%)
Mar 19, 2026 7.572 7.722 7.557 7.649 694,945 +0.01(+0.13%)
Mar 18, 2026 7.707 7.775 7.620 7.639 698,882 -0.09(-1.13%)
Mar 17, 2026 7.668 7.785 7.668 7.726 453,891 +0.12(+1.53%)
Mar 16, 2026 7.707 7.775 7.601 7.610 553,084 -0.01(-0.13%)
Mar 13, 2026 7.659 7.794 7.605 7.620 596,103 -0.04(-0.51%)
Mar 12, 2026 7.659 7.804 7.620 7.659 616,649 -0.12(-1.49%)
Mar 11, 2026 7.852 7.910 7.683 7.775 472,895 -0.13(-1.59%)
Mar 10, 2026 7.765 8.061 7.765 7.901 657,457 +0.10(+1.24%)
Mar 09, 2026 7.649 7.818 7.441 7.804 882,106 +0.07(+0.88%)
Mar 06, 2026 7.843 7.843 7.678 7.736 585,223 -0.19(-2.44%)
Mar 05, 2026 7.978 8.085 7.886 7.930 632,387 -0.08(-0.97%)
Mar 04, 2026 8.027 8.128 7.949 8.007 630,042 +0.01(+0.12%)
Mar 03, 2026 7.881 8.099 7.843 7.998 560,512 -0.07(-0.84%)
Mar 02, 2026 7.833 8.128 7.726 8.065 492,623 +0.09(+1.09%)
Feb 27, 2026 7.939 8.109 7.939 7.978 720,966 -0.05(-0.60%)
Feb 26, 2026 7.881 8.094 7.765 8.027 738,778 +0.14(+1.72%)
Feb 25, 2026 7.785 7.910 7.756 7.891 830,490 +0.13(+1.62%)
Feb 24, 2026 7.668 7.823 7.523 7.765 1,006,122 +0.10(+1.26%)
Feb 23, 2026 7.843 7.939 7.630 7.668 1,050,912 -0.21(-2.70%)
Feb 20, 2026 8.017 8.056 7.814 7.881 805,315 -0.15(-1.81%)
Feb 19, 2026 8.065 8.283 7.910 8.027 967,674 +0.24(+3.11%)
Feb 18, 2026 7.794 7.891 7.726 7.785 561,639 -0.07(-0.86%)
Feb 17, 2026 7.949 7.978 7.702 7.852 586,366 -0.05(-0.61%)
Feb 13, 2026 7.823 7.938 7.654 7.901 456,044 +0.10(+1.24%)
Feb 12, 2026 7.823 7.949 7.775 7.804 488,362 +0.08(+1.00%)
Feb 11, 2026 7.707 7.814 7.672 7.726 498,163 +0.03(+0.38%)
Feb 10, 2026 7.678 7.697 7.562 7.697 448,673 +0.08(+1.02%)
Feb 09, 2026 7.736 7.785 7.426 7.620 560,423 -0.17(-2.24%)
Feb 06, 2026 7.726 7.829 7.673 7.794 648,178 +0.11(+1.39%)
Feb 05, 2026 7.756 7.872 7.678 7.688 526,078 -0.11(-1.37%)
Feb 04, 2026 7.746 7.794 7.620 7.794 577,144 +0.05(+0.62%)
Feb 03, 2026 7.746 7.809 7.562 7.746 623,056 +0.04(+0.50%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.