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
Overview
News
Currencies
International
Treasuries

Adva Ag Optical Networking (OP: ADVOF )

N/A UNCHANGED
Last Price Updated: 12:34 PM EDT, May 13, 2024 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 (%)
May 13, 2010 5.720 5.720 5.720 0 +0.12(+2.14%)
Apr 15, 2010 5.600 5.600 5.600 0 -0.30(-5.08%)
Apr 09, 2010 5.900 5.900 5.900 5.900 0 +1.35(+29.67%)
Mar 15, 2010 4.550 4.550 4.550 4.550 0 +0.20(+4.60%)
Mar 03, 2010 4.350 4.350 4.350 4.350 0 +0.50(+12.99%)
Jan 15, 2010 3.850 3.850 3.850 0 -0.34(-8.11%)
Oct 15, 2009 4.190 4.190 4.190 0 +0.26(+6.71%)
Oct 14, 2009 3.926 3.926 3.926 3.926 200,000 +0.20(+5.25%)
Oct 13, 2009 3.731 3.731 3.731 3.731 243,884 +0.13(+3.60%)
Oct 09, 2009 3.601 3.601 3.601 3.601 0 -0.05(-1.47%)
Oct 08, 2009 3.655 3.655 3.655 3.655 241,096 +0.07(+1.84%)
Oct 07, 2009 3.589 3.589 3.589 3.589 245,515 +0.37(+11.50%)
Oct 05, 2009 3.219 3.219 3.219 3.219 0 +0.04(+1.11%)
Oct 02, 2009 3.184 3.184 3.184 3.184 2,913 -0.04(-1.17%)
Oct 01, 2009 3.221 3.221 3.221 3.221 110,358 +0.02(+0.48%)
Sep 30, 2009 3.206 3.206 3.206 3.206 43,706 -0.03(-0.79%)
Sep 29, 2009 3.232 3.232 3.232 3.232 109,942 +0.01(+0.19%)
Sep 28, 2009 3.225 3.225 3.225 3.225 50,500 -0.04(-1.22%)
Sep 25, 2009 3.265 3.265 3.265 3.265 46,123 -0.12(-3.57%)
Sep 24, 2009 3.386 3.386 3.386 3.386 127,853 -0.05(-1.59%)
Sep 23, 2009 3.440 3.440 3.440 3.440 81,717 -0.01(-0.28%)
Sep 22, 2009 3.450 3.450 3.450 3.450 50,000 +0.21(+6.45%)
Sep 21, 2009 3.241 3.241 3.241 3.241 95,674 -0.14(-4.08%)
Sep 18, 2009 3.379 3.379 3.379 3.379 201,134 +0.21(+6.72%)
Sep 17, 2009 3.200 3.200 3.166 3.166 171,612 +0.09(+3.00%)
Sep 16, 2009 3.074 3.074 3.074 3.074 133,513 -0.06(-2.03%)
Sep 15, 2009 3.138 3.138 3.138 3.138 117,099 -0.06(-1.90%)
Sep 14, 2009 3.198 3.198 3.198 3.198 107,962 +1.46(+83.81%)
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.
 
 
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.