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 )

3.180 +0.010 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.380	1.385	1.350	1.360	57,330	+0.01(+0.74%)
Aug 30, 2023	1.380	1.380	1.310	1.350	86,720	+0.02(+1.12%)
Aug 29, 2023	1.340	1.340	1.320	1.335	122,946	+0.00(+0.00%)
Aug 28, 2023	1.330	1.350	1.320	1.335	95,309	-0.02(-1.11%)
Aug 25, 2023	1.360	1.410	1.300	1.350	155,294	-0.02(-1.46%)
Aug 24, 2023	1.370	1.380	1.350	1.370	28,440	-0.01(-0.72%)
Aug 23, 2023	1.340	1.400	1.331	1.380	57,991	+0.01(+0.73%)
Aug 22, 2023	1.390	1.390	1.320	1.370	62,609	+0.01(+0.74%)
Aug 21, 2023	1.360	1.370	1.330	1.360	65,752	+0.00(+0.00%)
Aug 18, 2023	1.370	1.390	1.330	1.360	47,799	-0.01(-0.73%)
Aug 17, 2023	1.390	1.430	1.360	1.370	53,569	-0.01(-0.72%)
Aug 16, 2023	1.380	1.410	1.360	1.380	103,538	-0.02(-1.43%)
Aug 15, 2023	1.400	1.430	1.400	1.400	52,143	+0.00(+0.00%)
Aug 14, 2023	1.450	1.455	1.400	1.400	67,351	-0.03(-2.10%)
Aug 11, 2023	1.440	1.450	1.360	1.430	129,771	+0.00(+0.00%)
Aug 10, 2023	1.470	1.520	1.395	1.430	351,009	-0.04(-2.72%)
Aug 09, 2023	1.660	1.660	1.450	1.470	174,510	-0.17(-10.37%)
Aug 08, 2023	1.630	1.730	1.630	1.640	198,914	-0.01(-0.61%)
Aug 07, 2023	1.620	1.730	1.600	1.650	313,737	+0.00(+0.00%)
Aug 04, 2023	1.630	1.680	1.620	1.650	174,104	+0.02(+1.23%)
Aug 03, 2023	1.580	1.665	1.560	1.630	179,806	+0.06(+3.82%)
Aug 02, 2023	1.610	1.610	1.560	1.570	117,995	-0.04(-2.48%)
Aug 01, 2023	1.620	1.628	1.560	1.610	92,968	-0.01(-0.62%)
Jul 31, 2023	1.570	1.640	1.570	1.620	167,716	+0.05(+3.18%)
Jul 28, 2023	1.490	1.600	1.480	1.570	130,704	+0.10(+6.80%)
Jul 27, 2023	1.500	1.500	1.450	1.470	74,983	-0.02(-1.34%)
Jul 26, 2023	1.450	1.490	1.440	1.490	51,804	+0.05(+3.47%)
Jul 25, 2023	1.450	1.470	1.433	1.440	37,065	-0.02(-1.37%)
Jul 24, 2023	1.480	1.500	1.450	1.460	89,229	-0.04(-2.67%)
Jul 21, 2023	1.470	1.530	1.453	1.500	82,109	+0.00(+0.00%)
Jul 20, 2023	1.510	1.510	1.431	1.500	113,514	+0.01(+0.67%)
Jul 19, 2023	1.470	1.505	1.430	1.490	237,967	+0.04(+2.76%)
Jul 18, 2023	1.510	1.520	1.420	1.450	260,258	-0.05(-3.33%)
Jul 17, 2023	1.420	1.560	1.370	1.500	2,160,748	+0.11(+7.91%)
Jul 14, 2023	1.270	1.420	1.250	1.390	1,713,054	+0.08(+6.11%)
Jul 13, 2023	1.270	1.310	1.260	1.310	822,733	+0.03(+2.34%)
Jul 12, 2023	1.290	1.310	1.150	1.280	2,160,281	-0.02(-1.54%)
Jul 11, 2023	1.420	1.425	1.280	1.300	825,395	-0.12(-8.45%)
Jul 10, 2023	1.390	1.450	1.380	1.420	179,932	+0.01(+0.71%)
Jul 07, 2023	1.400	1.420	1.380	1.410	109,038	+0.01(+0.71%)
Jul 06, 2023	1.440	1.440	1.370	1.400	133,946	-0.04(-2.78%)
Jul 05, 2023	1.370	1.470	1.370	1.440	362,509	+0.07(+5.11%)
Jul 03, 2023	1.400	1.450	1.360	1.370	82,860	-0.03(-2.14%)
Jun 30, 2023	1.480	1.490	1.390	1.400	150,736	-0.01(-0.71%)
Jun 29, 2023	1.410	1.450	1.370	1.410	256,366	-0.02(-1.40%)
Jun 28, 2023	1.470	1.480	1.370	1.430	404,020	-0.04(-2.72%)
Jun 27, 2023	1.510	1.530	1.450	1.470	245,072	-0.06(-3.92%)
Jun 26, 2023	1.620	1.640	1.470	1.530	461,561	-0.22(-12.57%)
Jun 23, 2023	1.310	1.930	1.310	1.750	6,352,742	+0.42(+31.58%)
Jun 22, 2023	1.340	1.370	1.320	1.330	165,193	-0.02(-1.48%)
Jun 21, 2023	1.420	1.440	1.320	1.350	382,358	-0.09(-6.25%)
Jun 20, 2023	1.430	1.470	1.360	1.440	608,751	-0.03(-2.04%)
Jun 16, 2023	1.500	1.580	1.430	1.470	370,204	+0.00(+0.00%)

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