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

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

1.250 -0.110 (-8.09%)

Streaming Delayed Price Updated: 1:25 PM EDT, Apr 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2025	1.140	1.370	1.110	1.360	851,867	+0.22(+19.30%)
Apr 08, 2025	1.280	1.321	1.130	1.140	704,073	-0.11(-8.80%)
Apr 07, 2025	1.240	1.300	1.190	1.250	799,997	-0.05(-3.85%)
Apr 04, 2025	1.270	1.340	1.240	1.300	563,475	-0.01(-0.76%)
Apr 03, 2025	1.380	1.427	1.300	1.310	476,546	-0.14(-9.66%)
Apr 02, 2025	1.400	1.450	1.380	1.450	256,213	+0.03(+2.11%)
Apr 01, 2025	1.480	1.520	1.420	1.420	288,096	-0.09(-5.96%)
Mar 31, 2025	1.450	1.510	1.432	1.510	453,258	+0.02(+1.34%)
Mar 28, 2025	1.600	1.610	1.470	1.490	906,568	-0.10(-6.29%)
Mar 27, 2025	1.570	1.710	1.550	1.590	679,916	+0.01(+0.63%)
Mar 26, 2025	1.570	1.610	1.545	1.580	473,421	+0.02(+1.28%)
Mar 25, 2025	1.640	1.640	1.555	1.560	540,232	-0.09(-5.45%)
Mar 24, 2025	1.780	1.830	1.625	1.650	760,280	-0.11(-6.25%)
Mar 21, 2025	1.660	1.805	1.660	1.760	2,423,538	+0.10(+6.02%)
Mar 20, 2025	1.720	1.760	1.640	1.660	554,111	-0.09(-5.14%)
Mar 19, 2025	1.590	1.790	1.590	1.750	1,182,019	+0.20(+12.90%)
Mar 18, 2025	1.560	1.600	1.510	1.550	851,184	-0.03(-1.90%)
Mar 17, 2025	1.680	1.760	1.560	1.580	677,213	-0.12(-7.06%)
Mar 14, 2025	1.650	1.765	1.635	1.700	1,034,370	+0.06(+3.66%)
Mar 13, 2025	1.800	2.020	1.630	1.640	2,128,387	-0.05(-2.96%)
Mar 12, 2025	1.620	1.769	1.620	1.690	1,540,455	+0.08(+5.30%)
Mar 11, 2025	1.800	1.809	1.530	1.605	1,507,890	-0.22(-11.81%)
Mar 10, 2025	2.080	2.090	1.820	1.820	694,218	-0.33(-15.35%)
Mar 07, 2025	2.350	2.466	2.035	2.150	806,281	-0.21(-8.90%)
Mar 06, 2025	2.350	2.455	2.335	2.360	382,851	-0.03(-1.26%)
Mar 05, 2025	2.310	2.419	2.310	2.390	432,695	+0.09(+3.91%)
Mar 04, 2025	2.320	2.360	2.260	2.300	450,624	-0.05(-2.13%)
Mar 03, 2025	2.490	2.530	2.315	2.350	368,995	-0.16(-6.37%)
Feb 28, 2025	2.500	2.540	2.480	2.510	572,271	+0.01(+0.40%)
Feb 27, 2025	2.540	2.540	2.445	2.500	207,501	+0.01(+0.40%)
Feb 26, 2025	2.560	2.570	2.455	2.490	320,451	-0.10(-3.86%)
Feb 25, 2025	2.650	2.671	2.585	2.590	379,388	-0.05(-1.89%)
Feb 24, 2025	2.470	2.690	2.430	2.640	464,662	+0.19(+7.76%)
Feb 21, 2025	2.520	2.561	2.445	2.450	284,420	-0.03(-1.21%)
Feb 20, 2025	2.470	2.505	2.420	2.480	337,864	-0.02(-0.80%)
Feb 19, 2025	2.620	2.635	2.455	2.500	333,999	-0.15(-5.66%)
Feb 18, 2025	2.710	2.740	2.630	2.650	256,392	-0.06(-2.21%)
Feb 14, 2025	2.780	2.840	2.695	2.710	208,787	-0.04(-1.45%)
Feb 13, 2025	2.720	2.765	2.670	2.750	245,879	+0.05(+1.85%)
Feb 12, 2025	2.740	2.780	2.680	2.700	205,117	-0.06(-2.17%)
Feb 11, 2025	2.630	2.820	2.630	2.760	331,461	+0.10(+3.76%)
Feb 10, 2025	2.750	2.777	2.650	2.660	355,692	-0.07(-2.56%)
Feb 07, 2025	2.720	2.740	2.630	2.730	348,608	-0.01(-0.36%)
Feb 06, 2025	2.760	2.825	2.725	2.740	249,561	+0.00(+0.00%)
Feb 05, 2025	2.690	2.745	2.640	2.740	288,256	+0.07(+2.62%)
Feb 04, 2025	2.600	2.680	2.600	2.670	205,392	+0.05(+1.91%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices