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

Adamas Trust, Inc. - Common Stock (NQ:ADAM)

7.870 -0.180 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 09, 2026 7.990 8.040 7.669 7.870 542,620 -0.18(-2.24%)
Feb 06, 2026 7.980 8.085 7.925 8.050 627,587 +0.11(+1.39%)
Feb 05, 2026 8.010 8.130 7.930 7.940 509,366 -0.11(-1.37%)
Feb 04, 2026 8.000 8.050 7.870 8.050 558,810 +0.05(+0.63%)
Feb 03, 2026 8.000 8.065 7.810 8.000 603,263 +0.04(+0.50%)
Feb 02, 2026 8.000 8.050 7.860 7.960 555,500 -0.04(-0.50%)
Jan 30, 2026 8.400 8.410 7.905 8.000 1,070,737 -0.42(-4.99%)
Jan 29, 2026 8.450 8.500 8.280 8.420 604,349 -0.02(-0.24%)
Jan 28, 2026 8.400 8.700 8.375 8.440 1,087,417 +0.03(+0.36%)
Jan 27, 2026 8.230 8.490 8.230 8.410 455,162 +0.19(+2.31%)
Jan 26, 2026 8.290 8.290 8.120 8.220 444,847 -0.07(-0.84%)
Jan 23, 2026 8.350 8.395 8.245 8.290 423,152 -0.04(-0.48%)
Jan 22, 2026 8.470 8.550 8.320 8.330 485,871 -0.12(-1.42%)
Jan 21, 2026 8.340 8.455 8.230 8.450 555,058 +0.13(+1.56%)
Jan 20, 2026 8.500 8.575 8.265 8.320 908,289 -0.41(-4.70%)
Jan 16, 2026 8.430 8.760 8.430 8.730 885,485 +0.28(+3.31%)
Jan 15, 2026 8.160 8.470 8.060 8.450 671,344 +0.31(+3.81%)
Jan 14, 2026 7.880 8.180 7.820 8.140 866,073 +0.28(+3.56%)
Jan 13, 2026 7.880 7.970 7.750 7.860 654,834 +0.02(+0.26%)
Jan 12, 2026 7.760 7.860 7.660 7.840 550,151 +0.08(+1.03%)
Jan 09, 2026 7.650 7.839 7.625 7.760 640,868 +0.14(+1.84%)
Jan 08, 2026 7.430 7.736 7.425 7.620 643,513 +0.15(+2.01%)
Jan 07, 2026 7.400 7.500 7.350 7.470 701,726 +0.09(+1.22%)
Jan 06, 2026 7.350 7.555 7.330 7.380 728,364 +0.02(+0.27%)
Jan 05, 2026 7.430 7.450 7.235 7.360 585,064 -0.08(-1.08%)
Jan 02, 2026 7.350 7.540 7.270 7.440 674,553 +0.14(+1.92%)
Dec 31, 2025 7.280 7.365 7.270 7.300 976,684 +0.03(+0.41%)
Dec 30, 2025 7.270 7.350 7.240 7.270 485,909 -0.03(-0.41%)
Dec 29, 2025 7.280 7.300 7.210 7.300 513,028 +0.01(+0.14%)
Dec 26, 2025 7.300 7.345 7.225 7.290 463,446 +0.00(+0.00%)
Dec 24, 2025 7.180 7.325 7.170 7.290 395,217 +0.12(+1.67%)
Dec 23, 2025 7.190 7.230 7.125 7.170 495,527 -0.02(-0.28%)
Dec 22, 2025 7.240 7.250 7.150 7.190 595,464 -0.05(-0.69%)
Dec 19, 2025 7.269 7.269 7.148 7.240 4,018,435 -0.02(-0.27%)
Dec 18, 2025 7.250 7.313 7.225 7.259 700,447 +0.03(+0.40%)
Dec 17, 2025 7.075 7.288 7.075 7.230 775,383 +0.16(+2.19%)
Dec 16, 2025 7.133 7.162 7.075 7.075 633,322 -0.07(-0.95%)
Dec 15, 2025 7.017 7.172 7.007 7.143 934,134 +0.17(+2.50%)
Dec 12, 2025 6.930 7.051 6.930 6.969 593,995 +0.07(+0.98%)
Dec 11, 2025 6.998 7.017 6.881 6.901 664,010 -0.08(-1.11%)
Dec 10, 2025 6.833 7.003 6.833 6.978 625,915 +0.14(+1.98%)
Dec 09, 2025 6.910 6.954 6.799 6.843 619,903 -0.05(-0.70%)
Dec 08, 2025 7.240 7.250 6.852 6.891 680,020 -0.34(-4.69%)
Dec 05, 2025 7.230 7.318 7.216 7.230 529,927 -0.01(-0.13%)
Dec 04, 2025 7.356 7.376 7.193 7.240 639,838 -0.14(-1.84%)
Dec 03, 2025 7.327 7.405 7.313 7.376 559,499 +0.08(+1.06%)
Dec 02, 2025 7.385 7.395 7.298 7.298 492,263 -0.08(-1.05%)
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.