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

Markets:

Overview

News

Currencies

International

Treasuries

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

1.270 -0.010 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	1.300	1.300	1.240	1.270	382,662	-0.01(-0.78%)
Oct 31, 2025	1.300	1.310	1.260	1.280	683,356	-0.01(-1.16%)
Oct 30, 2025	1.340	1.415	1.280	1.295	506,285	-0.07(-4.78%)
Oct 29, 2025	1.420	1.420	1.350	1.360	265,614	-0.07(-4.90%)
Oct 28, 2025	1.440	1.470	1.430	1.430	241,577	-0.03(-2.05%)
Oct 27, 2025	1.500	1.530	1.450	1.460	294,474	-0.04(-2.67%)
Oct 24, 2025	1.460	1.526	1.460	1.500	202,892	+0.05(+3.45%)
Oct 23, 2025	1.450	1.495	1.400	1.450	318,785	+0.01(+0.69%)
Oct 22, 2025	1.470	1.470	1.420	1.440	321,943	-0.01(-0.69%)
Oct 21, 2025	1.380	1.490	1.350	1.450	298,419	+0.08(+5.84%)
Oct 20, 2025	1.380	1.420	1.360	1.370	617,183	+0.00(+0.00%)
Oct 17, 2025	1.430	1.447	1.350	1.370	327,452	-0.07(-4.86%)
Oct 16, 2025	1.490	1.520	1.430	1.440	234,166	-0.05(-3.36%)
Oct 15, 2025	1.520	1.580	1.450	1.490	365,213	-0.01(-0.67%)
Oct 14, 2025	1.410	1.515	1.390	1.500	405,446	+0.06(+4.17%)
Oct 13, 2025	1.460	1.505	1.381	1.440	615,547	-0.04(-2.70%)
Oct 10, 2025	1.510	1.550	1.470	1.480	477,216	-0.04(-2.63%)
Oct 09, 2025	1.490	1.525	1.490	1.520	361,460	+0.02(+1.33%)
Oct 08, 2025	1.470	1.550	1.460	1.500	303,911	+0.04(+2.74%)
Oct 07, 2025	1.520	1.545	1.460	1.460	279,700	-0.06(-3.95%)
Oct 06, 2025	1.490	1.530	1.465	1.520	616,128	+0.03(+2.01%)
Oct 03, 2025	1.460	1.530	1.460	1.490	385,898	+0.03(+2.05%)
Oct 02, 2025	1.500	1.500	1.440	1.460	472,999	-0.04(-2.67%)
Oct 01, 2025	1.510	1.560	1.500	1.500	421,917	-0.03(-1.96%)
Sep 30, 2025	1.510	1.550	1.510	1.530	408,609	-0.01(-0.65%)
Sep 29, 2025	1.550	1.560	1.510	1.540	795,176	-0.02(-1.28%)
Sep 26, 2025	1.620	1.620	1.550	1.560	497,927	-0.05(-3.11%)
Sep 25, 2025	1.730	1.730	1.600	1.610	424,879	-0.13(-7.47%)
Sep 24, 2025	1.750	1.775	1.715	1.740	408,228	-0.01(-0.57%)
Sep 23, 2025	1.750	1.790	1.725	1.750	319,261	+0.01(+0.57%)
Sep 22, 2025	1.740	1.770	1.700	1.740	836,597	-0.03(-1.69%)
Sep 19, 2025	1.880	1.890	1.745	1.770	4,817,214	-0.12(-6.35%)
Sep 18, 2025	1.880	1.940	1.860	1.890	584,786	+0.03(+1.61%)
Sep 17, 2025	1.880	1.990	1.860	1.860	545,352	-0.02(-1.06%)
Sep 16, 2025	1.950	1.950	1.770	1.880	638,208	-0.08(-4.08%)
Sep 15, 2025	1.910	2.050	1.900	1.960	655,160	+0.05(+2.62%)
Sep 12, 2025	1.880	1.920	1.850	1.910	526,746	+0.01(+0.53%)
Sep 11, 2025	1.860	1.930	1.850	1.900	480,216	+0.06(+3.26%)
Sep 10, 2025	1.890	1.910	1.780	1.840	660,073	-0.07(-3.66%)
Sep 09, 2025	1.920	1.930	1.820	1.910	753,228	-0.01(-0.52%)
Sep 08, 2025	1.780	1.930	1.760	1.920	983,913	+0.14(+7.87%)
Sep 05, 2025	1.750	1.795	1.735	1.780	432,629	+0.04(+2.30%)
Sep 04, 2025	1.700	1.755	1.685	1.740	415,861	+0.05(+2.96%)
Sep 03, 2025	1.720	1.741	1.690	1.690	313,196	-0.04(-2.31%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

Historical Prices