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)

0.3550 -0.0250 (-6.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 10, 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 (%)
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%)
Feb 02, 2026 0.3800 0.3800 0.3650 0.3650 261,852 -0.03(-6.41%)
Jan 30, 2026 0.4100 0.4100 0.3700 0.3900 1,259,034 -0.03(-7.14%)
Jan 29, 2026 0.4100 0.4200 0.3700 0.4200 6,160,692 +0.01(+3.70%)
Jan 28, 2026 0.4150 0.4150 0.3900 0.4050 1,522,370 -0.01(-2.41%)
Jan 27, 2026 0.3750 0.4150 0.3750 0.4150 199,550 +0.04(+12.16%)
Jan 26, 2026 0.4150 0.4150 0.3700 0.3700 2,141,209 -0.04(-9.76%)
Jan 23, 2026 0.4000 0.4400 0.4000 0.4100 986,770 +0.02(+5.13%)
Jan 22, 2026 0.3650 0.4000 0.3600 0.3900 8,514,491 +0.04(+11.43%)
Jan 21, 2026 0.3350 0.3700 0.3200 0.3500 2,608,685 +0.04(+12.90%)
Jan 20, 2026 0.3100 0.3200 0.3050 0.3100 108,487 -0.01(-1.59%)
Jan 19, 2026 0.3200 0.3300 0.3050 0.3150 164,500 -0.02(-4.55%)
Jan 16, 2026 0.3250 0.3400 0.3200 0.3300 403,183 +0.01(+1.54%)
Jan 15, 2026 0.3500 0.3500 0.3100 0.3250 1,073,187 -0.02(-7.14%)
Jan 14, 2026 0.3500 0.3500 0.3400 0.3500 2,344,660 +0.00(+0.00%)
Jan 13, 2026 0.3250 0.3550 0.3250 0.3500 4,003,617 +0.02(+6.06%)
Jan 12, 2026 0.3000 0.3300 0.3000 0.3300 982,500 +0.04(+11.86%)
Jan 09, 2026 0.3000 0.3000 0.2950 0.2950 22,004 -0.01(-1.67%)
Jan 08, 2026 0.3050 0.3050 0.3000 0.3000 72,299 +0.00(+0.00%)
Jan 07, 2026 0.3050 0.3050 0.3000 0.3000 152,667 +0.00(+0.00%)
Jan 06, 2026 0.3000 0.3000 0.2900 0.3000 56,334 +0.00(+0.00%)
Jan 05, 2026 0.3000 0.3150 0.3000 0.3000 571,126 -0.01(-1.64%)
Jan 02, 2026 0.3000 0.3150 0.3000 0.3050 1,549,068 +0.01(+3.39%)
Dec 31, 2025 0.2950 0 +0.01(+3.51%)
Dec 30, 2025 0.2800 0.2900 0.2800 0.2850 264,500 +0.01(+5.56%)
Dec 29, 2025 0.2800 0.2800 0.2700 0.2700 518,460 -0.01(-3.57%)
Dec 24, 2025 0.2800 0 +0.01(+3.70%)
Dec 23, 2025 0.2600 0.2700 0.2600 0.2700 216,694 +0.01(+1.89%)
Dec 22, 2025 0.2400 0.2650 0.2400 0.2650 447,336 +0.04(+17.78%)
Dec 19, 2025 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-2.17%)
Dec 18, 2025 0.2400 0.2400 0.2150 0.2300 527,005 -0.00(-2.13%)
Dec 17, 2025 0.2350 0.2350 0.2350 0.2350 6,600 -0.02(-6.00%)
Dec 15, 2025 0.2500 338 +0.00(+0.00%)
Dec 12, 2025 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Dec 11, 2025 0.2600 0.2600 0.2500 0.2500 988,600 -0.01(-3.85%)
Dec 10, 2025 0.2500 0.2600 0.2450 0.2600 3,989,100 +0.03(+13.04%)
Dec 09, 2025 0.2300 0.2300 0.2300 0.2300 177,715 +0.00(+0.00%)
Dec 08, 2025 0.2300 0.2300 0.2300 0.2300 190,500 +0.00(+0.00%)
Dec 05, 2025 0.2300 0.2400 0.2300 0.2300 24,518 +0.00(+0.00%)
Dec 04, 2025 0.2400 0.2400 0.2300 0.2300 257,360 -0.01(-4.17%)
Dec 03, 2025 0.2500 0.2500 0.2400 0.2400 34,110 +0.00(+0.00%)
Dec 02, 2025 0.2500 0.2500 0.2400 0.2400 404,667 -0.01(-4.00%)
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.