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
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:ADY)

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 2026 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 (%)
Apr 23, 2026 0.3650 0.3700 0.3650 0.3650 102,000 +0.00(+0.00%)
Apr 22, 2026 0.3650 0.3750 0.3600 0.3650 18,500 -0.01(-2.67%)
Apr 21, 2026 0.3750 0.3750 0.3750 0.3750 24,507 -0.01(-1.32%)
Apr 20, 2026 0.3800 0.3800 0.3800 0.3800 162,201 +0.01(+1.33%)
Apr 17, 2026 0.3600 0.3750 0.3600 0.3750 309,756 +0.02(+4.17%)
Apr 16, 2026 0.3600 0.3650 0.3600 0.3600 394,500 +0.00(+0.00%)
Apr 15, 2026 0.3600 0.3600 0.3500 0.3600 182,266 +0.01(+1.41%)
Apr 14, 2026 0.3600 0.3600 0.3400 0.3550 134,600 +0.01(+4.41%)
Apr 13, 2026 0.3550 0.3600 0.3400 0.3400 23,505 -0.01(-2.86%)
Apr 10, 2026 0.3500 0.3500 0.3500 0.3500 15,500 +0.00(+0.00%)
Apr 08, 2026 0.3500 0 +0.01(+4.48%)
Apr 06, 2026 0.3350 0 -0.02(-6.94%)
Apr 02, 2026 0.3600 0 -0.02(-5.26%)
Apr 01, 2026 0.3750 0.3800 0.3750 0.3800 12,500 +0.01(+2.70%)
Mar 31, 2026 0.3650 0.3700 0.3650 0.3700 16,207 +0.03(+10.45%)
Mar 30, 2026 0.3500 0.3650 0.3350 0.3350 207,667 -0.02(-5.63%)
Mar 27, 2026 0.3550 0.3700 0.3500 0.3550 49,379 +0.01(+1.43%)
Mar 26, 2026 0.3800 0.3800 0.3500 0.3500 673,264 -0.02(-5.41%)
Mar 25, 2026 0.3800 0.3850 0.3650 0.3700 384,000 +0.03(+10.45%)
Mar 24, 2026 0.3300 0.3400 0.3050 0.3350 1,234,238 +0.01(+1.52%)
Mar 23, 2026 0.3300 0.3500 0.3300 0.3300 74,156 +0.01(+3.13%)
Mar 20, 2026 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Mar 19, 2026 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Mar 18, 2026 0.3300 0.3300 0.3150 0.3200 154,963 -0.01(-3.03%)
Mar 17, 2026 0.3300 0.3450 0.3300 0.3300 96,500 +0.00(+0.00%)
Mar 16, 2026 0.3450 0.3450 0.3200 0.3300 187,800 -0.01(-4.35%)
Mar 13, 2026 0.3500 0.3500 0.3400 0.3450 318,500 -0.01(-1.43%)
Mar 12, 2026 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-1.41%)
Mar 11, 2026 0.3500 0.3700 0.3500 0.3550 493,000 +0.01(+1.43%)
Mar 10, 2026 0.3700 0.3950 0.3500 0.3500 5,335,700 -0.02(-4.11%)
Mar 09, 2026 0.3500 0.3700 0.3500 0.3650 189,825 +0.00(+0.00%)
Mar 06, 2026 0.3650 0.3650 0.3650 0.3650 7,213 +0.01(+1.39%)
Mar 05, 2026 0.3800 0.3800 0.3600 0.3600 321,815 -0.01(-2.70%)
Mar 04, 2026 0.3600 0.3750 0.3500 0.3700 1,427,005 -0.01(-2.63%)
Mar 03, 2026 0.3750 0.3800 0.3500 0.3800 488,566 -0.01(-1.30%)
Mar 02, 2026 0.4000 0.4000 0.3800 0.3850 735,706 -0.02(-4.94%)
Feb 27, 2026 0.4000 0.4100 0.3900 0.4050 1,377,029 +0.00(+0.00%)
Feb 26, 2026 0.3850 0.4050 0.3850 0.4050 1,002,853 +0.03(+6.58%)
Feb 25, 2026 0.3800 0.3850 0.3650 0.3800 836,000 +0.00(+0.00%)
Feb 24, 2026 0.3750 0.4000 0.3700 0.3800 934,231 +0.01(+2.70%)
Feb 23, 2026 0.3550 0.3700 0.3500 0.3700 799,902 +0.03(+7.25%)
Feb 20, 2026 0.3500 0.3500 0.3450 0.3450 272,500 -0.01(-1.43%)
Feb 19, 2026 0.3300 0.3600 0.3200 0.3500 515,442 +0.01(+4.48%)
Feb 18, 2026 0.3100 0.3350 0.3100 0.3350 654,341 +0.03(+8.06%)
Feb 17, 2026 0.3300 0.3300 0.3100 0.3100 36,546 -0.02(-6.06%)
Feb 13, 2026 0.3300 0 +0.01(+1.54%)
Feb 12, 2026 0.3500 0.3500 0.3250 0.3250 1,262,258 -0.03(-8.45%)
Feb 11, 2026 0.3550 0.3550 0.3500 0.3550 718,025 +0.00(+0.00%)
Feb 10, 2026 0.3800 0.3950 0.3500 0.3550 706,291 -0.03(-6.58%)
Feb 09, 2026 0.3550 0.3900 0.3550 0.3800 242,704 +0.03(+7.04%)
Feb 06, 2026 0.3600 0.3600 0.3550 0.3550 124,507 +0.01(+1.43%)
Feb 05, 2026 0.3900 0.3900 0.3400 0.3500 1,277,949 -0.03(-6.67%)
Feb 04, 2026 0.3850 0.3900 0.3650 0.3750 345,319 -0.03(-6.25%)
Feb 03, 2026 0.3900 0.4000 0.3800 0.4000 586,514 +0.04(+9.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.