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:

Advantage Solutions Inc (NQ: ADV )

4.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.280 5.360 5.000 5.030 400,919 -0.26(-4.91%)
Apr 28, 2022 5.200 5.360 5.040 5.290 257,383 +0.12(+2.32%)
Apr 27, 2022 5.190 5.360 5.100 5.170 416,836 -0.04(-0.77%)
Apr 26, 2022 5.320 5.430 5.125 5.210 549,036 -0.14(-2.62%)
Apr 25, 2022 5.150 5.430 5.090 5.350 409,993 +0.15(+2.88%)
Apr 22, 2022 5.080 5.290 5.070 5.200 347,375 +0.09(+1.76%)
Apr 21, 2022 5.300 5.350 5.070 5.110 384,177 -0.14(-2.67%)
Apr 20, 2022 5.620 5.620 5.190 5.250 594,789 -0.25(-4.55%)
Apr 19, 2022 5.990 6.000 5.490 5.500 1,985,288 -0.47(-7.87%)
Apr 18, 2022 6.090 6.090 5.910 5.970 228,315 -0.18(-2.93%)
Apr 14, 2022 6.170 6.310 6.100 6.150 661,767 +0.01(+0.16%)
Apr 13, 2022 6.230 6.320 6.125 6.140 334,178 -0.09(-1.44%)
Apr 12, 2022 6.200 6.450 6.160 6.230 278,893 +0.06(+0.97%)
Apr 11, 2022 6.070 6.360 6.010 6.170 319,851 +0.08(+1.31%)
Apr 08, 2022 6.080 6.230 5.900 6.090 290,779 +0.12(+2.01%)
Apr 07, 2022 6.080 6.320 5.760 5.970 1,070,596 -0.13(-2.13%)
Apr 06, 2022 6.370 6.555 6.040 6.100 519,054 -0.30(-4.69%)
Apr 05, 2022 6.610 6.730 6.390 6.400 3,811,306 -0.14(-2.14%)
Apr 04, 2022 6.390 6.580 6.265 6.540 782,105 +0.15(+2.35%)
Apr 01, 2022 6.410 6.540 6.290 6.390 261,157 +0.01(+0.16%)
Mar 31, 2022 6.470 6.590 6.340 6.380 318,088 -0.07(-1.09%)
Mar 30, 2022 6.700 6.710 6.370 6.450 265,191 -0.27(-4.02%)
Mar 29, 2022 6.280 6.740 6.239 6.720 348,974 +0.47(+7.52%)
Mar 28, 2022 6.270 6.290 6.110 6.250 164,877 -0.03(-0.48%)
Mar 25, 2022 6.310 6.370 6.110 6.280 193,437 +0.02(+0.32%)
Mar 24, 2022 6.200 6.326 6.170 6.260 174,966 +0.06(+0.97%)
Mar 23, 2022 6.300 6.430 6.170 6.200 261,672 -0.20(-3.13%)
Mar 22, 2022 6.450 6.620 6.350 6.400 227,806 -0.03(-0.47%)
Mar 21, 2022 6.390 6.500 6.170 6.430 535,894 +0.01(+0.16%)
Mar 18, 2022 6.380 6.540 6.330 6.420 737,060 -0.07(-1.08%)
Mar 17, 2022 6.130 6.530 6.130 6.490 236,774 +0.26(+4.17%)
Mar 16, 2022 6.050 6.320 5.920 6.230 337,198 +0.21(+3.49%)
Mar 15, 2022 6.110 6.170 5.940 6.020 256,961 -0.08(-1.31%)
Mar 14, 2022 5.920 6.140 5.740 6.100 242,238 +0.11(+1.84%)
Mar 11, 2022 6.130 6.250 5.970 5.990 235,584 -0.02(-0.33%)
Mar 10, 2022 5.980 6.110 5.820 6.010 599,678 -0.10(-1.64%)
Mar 09, 2022 5.680 6.210 5.660 6.110 505,908 +0.61(+11.09%)
Mar 08, 2022 5.460 5.680 5.240 5.500 558,581 +0.03(+0.55%)
Mar 07, 2022 5.740 5.759 5.320 5.470 1,017,133 -0.28(-4.87%)
Mar 04, 2022 6.100 6.170 5.580 5.750 956,719 -0.75(-11.54%)
Mar 03, 2022 6.600 6.620 6.280 6.500 816,978 -0.12(-1.81%)
Mar 02, 2022 6.240 7.370 6.088 6.620 710,558 -1.09(-14.14%)
Mar 01, 2022 7.900 8.180 7.620 7.710 291,084 -0.16(-2.03%)
Feb 28, 2022 7.690 7.970 7.650 7.870 285,387 +0.11(+1.42%)
Feb 25, 2022 7.650 7.840 7.630 7.760 170,803 +0.15(+1.97%)
Feb 24, 2022 7.260 7.640 7.190 7.610 239,200 +0.12(+1.67%)
Feb 23, 2022 7.730 7.770 7.430 7.485 134,125 -0.19(-2.48%)
Feb 22, 2022 7.710 7.850 7.026 7.675 128,160 -0.16(-1.98%)
Feb 18, 2022 7.830 0 +0.08(+1.03%)
Feb 17, 2022 7.590 7.790 7.440 7.750 122,401 +0.03(+0.39%)
Feb 16, 2022 7.510 7.820 7.400 7.720 203,655 +0.20(+2.66%)
Feb 15, 2022 7.260 7.570 7.260 7.520 191,924 +0.32(+4.44%)
Feb 14, 2022 7.180 7.265 7.095 7.200 134,046 +0.06(+0.84%)
Feb 11, 2022 7.230 7.315 7.030 7.140 192,796 -0.10(-1.38%)
Feb 10, 2022 7.290 7.360 7.180 7.240 221,504 -0.13(-1.76%)
Feb 09, 2022 7.460 7.560 7.270 7.370 206,379 -0.07(-0.94%)
Feb 08, 2022 7.390 7.470 7.230 7.440 199,316 +0.10(+1.36%)
Feb 07, 2022 7.250 7.370 7.150 7.340 265,423 +0.14(+1.94%)
Feb 04, 2022 7.300 7.330 7.050 7.200 213,903 -0.16(-2.17%)
Feb 03, 2022 7.160 7.385 7.360 357,730 +0.05(+0.68%)
Feb 02, 2022 7.360 7.400 7.180 7.310 276,372 -0.04(-0.54%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.