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:

Advantage Solutions Inc (NQ: ADV )

2.410 -0.070 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 2.510 2.510 2.400 2.410 345,245 -0.07(-2.82%)
Dec 01, 2022 2.450 2.580 2.445 2.480 587,392 +0.00(+0.00%)
Nov 30, 2022 2.330 2.490 2.330 2.480 338,749 +0.13(+5.53%)
Nov 29, 2022 2.400 2.400 2.300 2.350 351,546 +0.00(+0.00%)
Nov 28, 2022 2.510 2.560 2.325 2.350 349,151 -0.15(-6.00%)
Nov 25, 2022 2.480 2.510 2.475 2.500 112,418 +0.03(+1.21%)
Nov 23, 2022 2.390 2.490 2.360 2.470 242,526 +0.08(+3.35%)
Nov 22, 2022 2.520 2.615 2.380 2.390 240,832 -0.10(-4.02%)
Nov 21, 2022 2.640 2.645 2.490 2.490 315,888 -0.15(-5.68%)
Nov 18, 2022 2.650 2.735 2.498 2.640 916,041 +0.06(+2.33%)
Nov 17, 2022 2.560 2.620 2.480 2.580 517,906 +0.00(+0.00%)
Nov 16, 2022 2.680 2.680 2.510 2.580 307,993 -0.07(-2.64%)
Nov 15, 2022 2.750 2.800 2.630 2.650 1,229,476 -0.04(-1.49%)
Nov 14, 2022 2.710 2.890 2.660 2.690 1,321,290 -0.06(-2.18%)
Nov 11, 2022 2.750 2.919 2.705 2.750 1,355,494 +0.15(+5.77%)
Nov 10, 2022 2.560 2.697 2.370 2.600 849,126 -0.65(-20.00%)
Nov 09, 2022 3.180 3.290 3.080 3.250 389,538 -0.01(-0.31%)
Nov 08, 2022 3.400 3.448 3.220 3.260 502,420 -0.12(-3.55%)
Nov 07, 2022 3.310 3.470 3.310 3.380 554,635 +0.05(+1.50%)
Nov 04, 2022 3.300 3.355 3.200 3.330 383,974 +0.06(+1.83%)
Nov 03, 2022 3.370 3.380 3.240 3.270 267,171 -0.13(-3.82%)
Nov 02, 2022 3.350 3.550 3.220 3.400 441,592 -0.01(-0.29%)
Nov 01, 2022 3.430 3.490 3.330 3.410 449,585 +0.03(+0.89%)
Oct 31, 2022 3.290 3.425 3.200 3.380 406,641 +0.05(+1.50%)
Oct 28, 2022 3.260 3.330 3.130 3.330 493,036 +0.08(+2.46%)
Oct 27, 2022 3.100 3.335 3.075 3.250 578,611 +0.18(+5.86%)
Oct 26, 2022 3.130 3.135 3.060 3.070 408,356 -0.03(-0.97%)
Oct 25, 2022 2.890 3.100 2.890 3.100 448,552 +0.20(+6.90%)
Oct 24, 2022 2.860 2.970 2.790 2.900 561,134 +0.04(+1.40%)
Oct 21, 2022 2.800 2.950 2.740 2.860 500,394 +0.09(+3.25%)
Oct 20, 2022 2.680 2.800 2.590 2.770 539,350 +0.13(+4.92%)
Oct 19, 2022 2.690 2.690 2.555 2.640 605,332 -0.02(-0.75%)
Oct 18, 2022 2.660 2.720 2.630 2.660 460,800 +0.05(+1.92%)
Oct 17, 2022 2.530 2.635 2.490 2.610 579,875 +0.15(+6.10%)
Oct 14, 2022 2.460 2.515 2.420 2.460 526,492 +0.03(+1.23%)
Oct 13, 2022 2.270 2.445 2.270 2.430 1,138,442 +0.09(+3.85%)
Oct 12, 2022 2.430 2.430 2.330 2.340 349,646 -0.06(-2.50%)
Oct 11, 2022 2.370 2.500 2.360 2.400 546,579 +0.01(+0.42%)
Oct 10, 2022 2.300 2.480 2.280 2.390 670,225 +0.07(+3.02%)
Oct 07, 2022 2.330 2.335 2.220 2.320 1,510,369 +0.02(+0.87%)
Oct 06, 2022 2.370 2.425 2.290 2.300 433,279 -0.09(-3.77%)
Oct 05, 2022 2.470 2.500 2.360 2.390 432,194 -0.12(-4.78%)
Oct 04, 2022 2.330 2.620 2.330 2.510 1,478,132 +0.27(+12.05%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.