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 24, 2017 11.07 11.07 11.07 0 -0.02(-0.18%)
May 23, 2017 11.09 11.09 11.09 11.09 1,000 +0.34(+3.16%)
May 16, 2017 10.75 10.75 10.75 0 +0.23(+2.19%)
May 15, 2017 10.52 10.52 10.52 10.52 1,000 +0.03(+0.29%)
May 09, 2017 10.49 10.49 10.49 0 -0.17(-1.59%)
May 08, 2017 10.66 10.66 10.66 10.66 300 -0.04(-0.37%)
May 05, 2017 10.59 10.70 10.59 10.70 3,089 +0.11(+1.04%)
May 04, 2017 10.59 10.62 10.29 10.59 4,180 -0.26(-2.40%)
May 02, 2017 10.85 10.85 10.85 0 -0.73(-6.30%)
Apr 28, 2017 11.58 11.58 11.58 0 -0.22(-1.87%)
Apr 26, 2017 11.80 11.80 11.80 0 +0.14(+1.20%)
Apr 25, 2017 11.50 11.66 11.50 11.66 200 +0.45(+4.01%)
Apr 24, 2017 11.25 11.25 11.21 11.21 300 +0.25(+2.28%)
Apr 19, 2017 10.96 10.96 10.96 0 -0.09(-0.81%)
Apr 11, 2017 11.05 11.05 11.05 0 +0.10(+0.89%)
Apr 10, 2017 10.95 10.95 10.95 10.95 1,000 +0.20(+1.86%)
Apr 07, 2017 10.70 10.75 10.70 10.75 72,849 -0.14(-1.27%)
Apr 06, 2017 10.90 10.90 10.89 10.89 2,058 -0.04(-0.38%)
Apr 04, 2017 10.93 10.93 10.93 0 -0.31(-2.77%)
Apr 03, 2017 11.48 11.48 11.24 11.24 3,654 -0.13(-1.14%)
Mar 29, 2017 11.37 11.37 11.37 0 +0.14(+1.25%)
Mar 28, 2017 11.26 11.26 11.18 11.23 151,721 -0.22(-1.89%)
Mar 24, 2017 11.45 11.45 11.45 0 +0.08(+0.72%)
Mar 20, 2017 11.37 11.37 11.37 0 -0.03(-0.28%)
Mar 16, 2017 11.40 11.40 11.40 0 +0.19(+1.69%)
Mar 13, 2017 11.21 11.21 11.21 0 +0.03(+0.27%)
Mar 10, 2017 11.35 11.35 11.18 11.18 650 -0.22(-1.93%)
Mar 07, 2017 11.40 11.40 11.40 0 +0.60(+5.56%)
Mar 06, 2017 10.87 10.87 10.80 10.80 969 -0.02(-0.18%)
Mar 03, 2017 10.82 10.82 10.82 10.82 500 +0.22(+2.08%)
Mar 02, 2017 10.87 10.87 10.60 10.60 6,221 +0.00(+0.00%)
Mar 01, 2017 10.53 10.60 10.47 10.60 2,971 +0.13(+1.24%)
Feb 28, 2017 10.47 10.47 10.47 10.47 200 +0.44(+4.39%)
Feb 27, 2017 10.03 10.03 10.03 10.03 100 +0.08(+0.80%)
Feb 23, 2017 9.950 9.950 9.950 0 +0.15(+1.53%)
Feb 22, 2017 9.750 9.800 9.690 9.800 1,610 +0.08(+0.82%)
Feb 15, 2017 9.720 9.720 9.720 0 +0.12(+1.25%)
Feb 13, 2017 9.600 9.600 9.600 0 +0.04(+0.42%)
Feb 10, 2017 9.370 9.560 9.370 9.560 2,200 +0.36(+3.91%)
Feb 09, 2017 9.200 9.200 9.200 9.200 100 +0.69(+8.11%)
Jan 24, 2017 8.510 8.510 8.510 0 +0.32(+3.91%)
Jan 23, 2017 8.190 8.190 8.190 8.190 610 +0.01(+0.12%)
Jan 04, 2017 8.180 8.180 8.180 0 +0.38(+4.87%)
Nov 30, 2016 7.800 7.800 7.800 0 -0.07(-0.89%)
Nov 21, 2016 7.870 7.870 7.870 0 -0.03(-0.38%)
Nov 17, 2016 7.900 7.900 7.900 0 -0.13(-1.62%)
Nov 07, 2016 8.030 8.030 8.030 0 -0.14(-1.71%)
Nov 04, 2016 8.170 8.170 8.170 8.170 1,000 +0.02(+0.25%)
Nov 02, 2016 8.150 8.150 8.150 0 +0.19(+2.39%)
Oct 27, 2016 7.960 7.960 7.960 0 -2.21(-21.73%)
Oct 11, 2016 10.17 10.17 10.17 0 -0.02(-0.16%)
Oct 07, 2016 10.19 10.19 10.19 0 +0.46(+4.69%)
Oct 03, 2016 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Sep 30, 2016 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Sep 29, 2016 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Sep 28, 2016 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Sep 27, 2016 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Sep 23, 2016 9.730 9.730 9.730 0 +1.20(+14.07%)
Aug 29, 2016 8.530 8.530 8.530 0 -0.10(-1.16%)
Aug 26, 2016 8.630 8.630 8.630 8.630 1,600 -0.27(-3.03%)
Aug 23, 2016 8.900 8.900 8.900 0 +0.22(+2.53%)
Aug 17, 2016 8.680 8.680 8.680 0 +0.48(+5.85%)
Jul 25, 2016 8.200 8.200 8.200 0 +0.20(+2.50%)
Jul 15, 2016 8.000 8.000 8.000 0 -1.25(-13.51%)
Jun 15, 2016 9.250 9.250 9.250 0 -0.67(-6.75%)
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.