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

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.190 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.520	1.520	1.482	1.500	33,852	+0.01(+0.67%)
Apr 27, 2023	1.440	1.490	1.430	1.490	38,045	+0.06(+4.20%)
Apr 26, 2023	1.460	1.480	1.420	1.430	43,384	-0.03(-2.05%)
Apr 25, 2023	1.450	1.480	1.450	1.460	33,124	+0.00(+0.00%)
Apr 24, 2023	1.530	1.570	1.450	1.460	115,577	-0.10(-6.41%)
Apr 21, 2023	1.430	1.590	1.430	1.560	103,935	+0.10(+6.85%)
Apr 20, 2023	1.430	1.470	1.430	1.460	31,955	+0.01(+0.69%)
Apr 19, 2023	1.450	1.470	1.420	1.450	41,348	+0.00(+0.00%)
Apr 18, 2023	1.470	1.470	1.440	1.450	65,299	-0.01(-0.68%)
Apr 17, 2023	1.470	1.490	1.430	1.460	61,616	-0.04(-2.67%)
Apr 14, 2023	1.600	1.600	1.460	1.500	80,623	-0.06(-3.85%)
Apr 13, 2023	1.560	1.620	1.500	1.560	182,893	-0.02(-1.27%)
Apr 12, 2023	1.610	1.610	1.560	1.580	51,438	+0.00(+0.00%)
Apr 11, 2023	1.580	1.625	1.560	1.580	82,588	-0.01(-0.63%)
Apr 10, 2023	1.600	1.620	1.550	1.590	69,531	-0.02(-1.24%)
Apr 06, 2023	1.580	1.629	1.540	1.610	53,950	+0.03(+1.90%)
Apr 05, 2023	1.610	1.620	1.550	1.580	34,625	-0.01(-0.63%)
Apr 04, 2023	1.640	1.650	1.560	1.590	84,743	-0.05(-3.05%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

Historical Prices