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)

29.14 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2026	26.55	29.44	26.55	29.14	75,967	+2.56(+9.63%)
Apr 10, 2026	25.84	27.23	25.84	26.58	79,883	+0.75(+2.90%)
Apr 09, 2026	23.27	26.31	23.27	25.83	81,534	+2.43(+10.38%)
Apr 08, 2026	23.55	25.00	22.09	23.40	82,147	-0.26(-1.10%)
Apr 07, 2026	23.40	24.66	22.60	23.66	83,143	+0.11(+0.47%)
Apr 06, 2026	21.56	24.23	21.56	23.55	50,564	+1.80(+8.28%)
Apr 02, 2026	19.09	22.35	18.35	21.75	70,069	+2.56(+13.34%)
Apr 01, 2026	21.06	21.23	17.87	19.19	139,321	-1.95(-9.22%)
Mar 31, 2026	27.51	27.63	20.30	21.14	233,291	-6.35(-23.10%)
Mar 30, 2026	25.54	28.07	25.48	27.49	167,168	+1.92(+7.51%)
Mar 27, 2026	20.63	26.29	20.63	25.57	189,849	+24.67(+2731.67%)
Mar 26, 2026	0.8300	0.9249	0.8144	0.9030	2,216,878	+0.08(+10.12%)
Mar 25, 2026	0.8300	0.8794	0.8036	0.8200	1,172,204	+0.03(+4.38%)
Mar 24, 2026	0.7771	0.8400	0.7703	0.7856	868,010	+0.00(+0.41%)
Mar 23, 2026	0.7800	0.8147	0.7594	0.7824	491,526	+0.01(+1.74%)
Mar 20, 2026	0.8000	0.8200	0.7432	0.7690	1,644,705	-0.03(-3.22%)
Mar 19, 2026	0.8045	0.8428	0.7708	0.7946	1,275,061	-0.02(-2.60%)
Mar 18, 2026	0.7700	0.8200	0.7557	0.8158	990,784	+0.04(+4.71%)
Mar 17, 2026	0.7800	0.8318	0.7631	0.7791	795,432	-0.00(-0.04%)
Mar 16, 2026	0.7682	0.8098	0.7548	0.7794	866,426	+0.04(+5.32%)
Mar 13, 2026	0.7051	0.7900	0.7051	0.7400	715,709	+0.00(+0.09%)
Mar 12, 2026	0.7500	0.8404	0.7103	0.7393	1,148,428	-0.01(-1.43%)
Mar 11, 2026	0.6801	0.7513	0.6801	0.7500	1,321,203	+0.08(+11.39%)
Mar 10, 2026	0.6663	0.7343	0.6550	0.6733	1,120,020	+0.04(+6.59%)
Mar 09, 2026	0.6300	0.6400	0.5954	0.6317	642,490	-0.01(-1.30%)
Mar 06, 2026	0.6100	0.6547	0.5856	0.6400	548,879	+0.03(+5.61%)
Mar 05, 2026	0.6300	0.6833	0.5800	0.6060	1,548,573	+0.03(+6.06%)
Mar 04, 2026	0.5500	0.5748	0.5428	0.5714	571,939	+0.02(+4.04%)
Mar 03, 2026	0.4893	0.6356	0.4893	0.5492	1,847,529	-0.00(-0.56%)
Mar 02, 2026	0.5300	0.5729	0.5099	0.5523	1,127,199	+0.03(+5.74%)
Feb 27, 2026	0.5600	0.5600	0.5082	0.5223	915,216	-0.02(-3.46%)
Feb 26, 2026	0.5500	0.5839	0.5352	0.5410	856,238	-0.01(-2.12%)
Feb 25, 2026	0.5058	0.5747	0.5023	0.5527	1,222,140	+0.05(+10.21%)
Feb 24, 2026	0.5473	0.5790	0.5000	0.5015	853,641	-0.05(-8.80%)
Feb 23, 2026	0.6266	0.6323	0.5498	0.5499	491,489	-0.07(-11.29%)
Feb 20, 2026	0.6200	0.6457	0.5930	0.6199	291,628	+0.00(+0.42%)
Feb 19, 2026	0.6000	0.6174	0.5482	0.6173	339,632	+0.02(+2.90%)
Feb 18, 2026	0.5900	0.6200	0.5860	0.5999	309,205	+0.01(+1.68%)
Feb 17, 2026	0.5900	0.6199	0.5528	0.5900	797,893	+0.01(+1.72%)
Feb 13, 2026	0.6276	0.6398	0.5784	0.5800	427,122	-0.03(-5.01%)
Feb 12, 2026	0.6000	0.6943	0.5642	0.6106	699,535	+0.02(+2.60%)
Feb 11, 2026	0.6346	0.6346	0.5334	0.5951	1,386,045	-0.03(-4.34%)
Feb 10, 2026	0.7100	0.7596	0.6221	0.6221	723,538	-0.07(-10.11%)
Feb 09, 2026	0.7600	0.7600	0.6827	0.6921	601,441	-0.07(-8.95%)
Feb 06, 2026	0.7327	0.7720	0.7276	0.7601	771,949	+0.03(+3.74%)
Feb 05, 2026	0.7633	0.7969	0.7255	0.7327	1,194,830	-0.04(-4.98%)
Feb 04, 2026	0.9700	0.9711	0.7708	0.7711	1,928,519	-0.21(-21.12%)
Feb 03, 2026	1.140	1.140	0.9507	0.9775	691,672	-0.16(-14.25%)

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