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

Advantage Solutions Inc (NQ: ADV )

4.330 +0.070 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 3.290 3.425 3.200 3.380 406,641 +0.05(+1.50%)
Oct 28, 2022 3.260 3.330 3.130 3.330 493,036 +0.08(+2.46%)
Oct 27, 2022 3.100 3.335 3.075 3.250 578,611 +0.18(+5.86%)
Oct 26, 2022 3.130 3.135 3.060 3.070 408,356 -0.03(-0.97%)
Oct 25, 2022 2.890 3.100 2.890 3.100 448,552 +0.20(+6.90%)
Oct 24, 2022 2.860 2.970 2.790 2.900 561,134 +0.04(+1.40%)
Oct 21, 2022 2.800 2.950 2.740 2.860 500,394 +0.09(+3.25%)
Oct 20, 2022 2.680 2.800 2.590 2.770 539,350 +0.13(+4.92%)
Oct 19, 2022 2.690 2.690 2.555 2.640 605,332 -0.02(-0.75%)
Oct 18, 2022 2.660 2.720 2.630 2.660 460,800 +0.05(+1.92%)
Oct 17, 2022 2.530 2.635 2.490 2.610 579,875 +0.15(+6.10%)
Oct 14, 2022 2.460 2.515 2.420 2.460 526,492 +0.03(+1.23%)
Oct 13, 2022 2.270 2.445 2.270 2.430 1,138,442 +0.09(+3.85%)
Oct 12, 2022 2.430 2.430 2.330 2.340 349,646 -0.06(-2.50%)
Oct 11, 2022 2.370 2.500 2.360 2.400 546,579 +0.01(+0.42%)
Oct 10, 2022 2.300 2.480 2.280 2.390 670,225 +0.07(+3.02%)
Oct 07, 2022 2.330 2.335 2.220 2.320 1,510,369 +0.02(+0.87%)
Oct 06, 2022 2.370 2.425 2.290 2.300 433,279 -0.09(-3.77%)
Oct 05, 2022 2.470 2.500 2.360 2.390 432,194 -0.12(-4.78%)
Oct 04, 2022 2.330 2.620 2.330 2.510 1,478,132 +0.27(+12.05%)
Oct 03, 2022 2.150 2.305 2.120 2.240 1,498,986 +0.11(+5.16%)
Sep 30, 2022 2.110 2.190 2.110 2.130 2,513,723 +0.02(+0.95%)
Sep 29, 2022 2.250 2.260 1.945 2.110 3,115,937 -0.16(-7.05%)
Sep 28, 2022 2.220 2.290 2.165 2.270 757,455 +0.02(+0.89%)
Sep 27, 2022 2.460 2.460 2.235 2.250 941,562 -0.13(-5.46%)
Sep 26, 2022 2.380 2.470 2.380 2.380 773,829 -0.02(-0.83%)
Sep 23, 2022 2.500 2.520 2.375 2.400 844,719 -0.10(-4.00%)
Sep 22, 2022 2.610 2.630 2.490 2.500 514,290 -0.08(-3.10%)
Sep 21, 2022 2.610 2.690 2.545 2.580 783,811 +0.13(+5.31%)
Sep 20, 2022 2.490 2.490 2.430 2.450 433,735 -0.06(-2.39%)
Sep 19, 2022 2.420 2.560 2.390 2.510 883,787 +0.05(+2.03%)
Sep 16, 2022 2.600 2.640 2.430 2.460 1,253,869 -0.19(-7.17%)
Sep 15, 2022 2.730 2.810 2.620 2.650 708,869 -0.12(-4.33%)
Sep 14, 2022 2.950 2.955 2.740 2.770 481,431 -0.17(-5.78%)
Sep 13, 2022 3.030 3.060 2.910 2.940 618,337 -0.16(-5.16%)
Sep 12, 2022 3.050 3.120 3.020 3.100 496,963 +0.06(+1.97%)
Sep 09, 2022 2.910 3.090 2.890 3.040 668,126 +0.11(+3.75%)
Sep 08, 2022 3.060 3.070 2.900 2.930 534,414 -0.19(-6.09%)
Sep 07, 2022 3.350 3.390 3.110 3.120 1,552,598 -0.27(-8.10%)
Sep 06, 2022 3.450 3.460 3.320 3.395 352,222 -0.06(-1.59%)
Sep 02, 2022 3.610 3.620 3.440 3.450 288,182 -0.11(-3.09%)
Sep 01, 2022 3.610 3.675 3.512 3.560 1,383,624 -0.08(-2.20%)
Aug 31, 2022 3.720 3.760 3.635 3.640 180,458 -0.09(-2.41%)
Aug 30, 2022 3.800 3.850 3.710 3.730 469,131 -0.06(-1.58%)
Aug 29, 2022 3.810 3.870 3.685 3.790 312,431 -0.06(-1.56%)
Aug 26, 2022 3.960 4.000 3.830 3.850 210,718 -0.15(-3.75%)
Aug 25, 2022 3.990 4.060 3.970 4.000 188,260 +0.01(+0.25%)
Aug 24, 2022 4.020 4.080 3.910 3.990 135,001 +0.01(+0.25%)
Aug 23, 2022 4.020 4.130 3.980 3.980 228,178 -0.06(-1.49%)
Aug 22, 2022 4.120 4.190 4.030 4.040 217,783 -0.13(-3.12%)
Aug 19, 2022 4.210 4.235 4.165 4.170 140,668 -0.09(-2.11%)
Aug 18, 2022 4.260 4.305 4.190 4.260 150,805 -0.04(-0.93%)
Aug 17, 2022 4.380 4.410 4.260 4.300 141,274 -0.10(-2.27%)
Aug 16, 2022 4.390 4.470 4.310 4.400 283,266 -0.01(-0.23%)
Aug 15, 2022 4.450 4.640 4.410 4.410 844,534 -0.07(-1.56%)
Aug 12, 2022 4.310 4.570 4.280 4.480 836,231 +0.17(+3.94%)
Aug 11, 2022 3.920 4.340 3.820 4.310 346,017 +0.39(+9.95%)
Aug 10, 2022 4.220 4.280 3.310 3.920 1,164,465 -0.34(-7.98%)
Aug 09, 2022 4.310 4.340 4.135 4.260 153,580 -0.08(-1.84%)
Aug 08, 2022 4.230 4.380 4.200 4.340 254,378 +0.15(+3.58%)
Aug 05, 2022 4.170 4.250 4.050 4.190 212,920 -0.03(-0.71%)
Aug 04, 2022 4.350 4.390 4.200 4.220 210,514 -0.12(-2.76%)
Aug 03, 2022 4.350 4.420 4.250 4.340 323,008 +0.02(+0.46%)
Aug 02, 2022 4.380 4.450 4.275 4.320 178,969 -0.06(-1.37%)
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.