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
Overview
News
Currencies
International
Treasuries

Aldel Financial Inc Cl A (NY: ADF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2021 10.04 10.10 10.04 10.09 29,037 +0.03(+0.30%)
Sep 29, 2021 10.05 10.10 10.04 10.06 12,423 -0.02(-0.20%)
Sep 28, 2021 10.07 10.08 10.04 10.08 91,656 +0.02(+0.20%)
Sep 27, 2021 10.09 10.09 10.06 10.06 98,949 -0.02(-0.20%)
Sep 24, 2021 10.07 10.10 10.06 10.08 88,746 +0.00(+0.00%)
Sep 23, 2021 10.06 10.08 10.06 10.08 93,265 +0.00(+0.00%)
Sep 22, 2021 10.10 10.10 10.06 10.08 122,404 -0.01(-0.10%)
Sep 21, 2021 10.08 10.10 10.08 10.09 329,871 +0.00(+0.00%)
Sep 20, 2021 10.12 10.12 10.06 10.09 234,299 +0.00(+0.00%)
Sep 17, 2021 10.09 10.13 10.09 10.09 37,473 +0.02(+0.20%)
Sep 16, 2021 10.08 10.09 10.07 10.07 169,958 -0.01(-0.10%)
Sep 15, 2021 10.13 10.13 10.06 10.08 6,282 -0.01(-0.10%)
Sep 14, 2021 10.08 10.10 10.08 10.09 105,573 +0.00(+0.05%)
Sep 13, 2021 10.07 10.10 10.05 10.09 377,409 +0.03(+0.25%)
Sep 10, 2021 10.11 10.11 10.04 10.06 16,781 +0.00(+0.00%)
Sep 09, 2021 10.06 10.07 10.04 10.06 4,782 -0.01(-0.10%)
Sep 08, 2021 10.07 10.10 10.04 10.07 96,194 +0.03(+0.30%)
Sep 07, 2021 10.08 10.08 10.02 10.04 33,714 +0.00(+0.00%)
Sep 03, 2021 10.07 10.07 9.990 10.04 48,070 +0.01(+0.10%)
Sep 02, 2021 10.02 10.05 10.00 10.03 163,285 -0.02(-0.20%)
Sep 01, 2021 10.01 10.05 10.01 10.05 32,080 +0.02(+0.20%)
Aug 31, 2021 10.02 10.04 10.00 10.03 45,393 +0.01(+0.10%)
Aug 30, 2021 10.05 10.05 10.01 10.02 59,944 +0.00(+0.00%)
Aug 27, 2021 9.980 10.05 9.980 10.02 130,581 +0.01(+0.10%)
Aug 26, 2021 10.05 10.05 9.970 10.01 70,546 +0.01(+0.10%)
Aug 25, 2021 10.03 10.03 9.950 10.00 285,154 +0.05(+0.51%)
Aug 24, 2021 10.05 10.06 9.950 9.950 133,156 -0.05(-0.50%)
Aug 23, 2021 10.09 10.09 9.990 10.00 169,694 -0.03(-0.30%)
Aug 20, 2021 10.08 10.08 9.950 10.03 299,941 +0.06(+0.60%)
Aug 19, 2021 10.00 10.00 9.950 9.970 214,633 -0.02(-0.20%)
Aug 18, 2021 9.920 10.00 9.920 9.990 2,294,108 +0.24(+2.46%)
Aug 17, 2021 9.700 9.750 9.700 9.750 1,943 +0.05(+0.52%)
Aug 16, 2021 9.680 9.700 9.670 9.700 28,544 +0.01(+0.10%)
Aug 13, 2021 9.700 9.720 9.690 9.690 7,907 -0.03(-0.29%)
Aug 12, 2021 9.710 9.720 9.710 9.718 600 -0.00(-0.02%)
Aug 11, 2021 9.790 9.830 9.700 9.720 9,806 -0.12(-1.22%)
Aug 10, 2021 9.800 9.840 9.800 9.840 908 +0.05(+0.51%)
Aug 09, 2021 9.790 9.790 9.790 9.790 1,060 -0.05(-0.51%)
Aug 06, 2021 9.850 9.850 9.820 9.840 2,855 -0.06(-0.61%)
Aug 05, 2021 9.860 9.900 9.860 9.900 50,673 +0.01(+0.10%)
Aug 04, 2021 9.700 9.930 9.700 9.890 44,335 +0.14(+1.44%)
Aug 03, 2021 9.700 9.750 9.700 9.750 572 +0.05(+0.52%)
Aug 02, 2021 9.720 9.720 9.700 9.700 4,480 +0.02(+0.21%)
Jul 30, 2021 9.740 9.740 9.670 9.680 73,879 -0.06(-0.62%)
Jul 29, 2021 9.740 9.740 9.740 9.740 6,116 -0.03(-0.31%)
Jul 28, 2021 9.770 9.770 9.770 9.770 49,883 -0.02(-0.20%)
Jul 27, 2021 9.790 9.790 9.770 9.790 14,289 +0.04(+0.41%)
Jul 26, 2021 9.840 9.840 9.740 9.750 41,152 -0.08(-0.81%)
Jul 23, 2021 9.820 9.840 9.810 9.830 5,086 +0.01(+0.10%)
Jul 22, 2021 9.785 9.820 9.785 9.820 15,649 +0.04(+0.46%)
Jul 21, 2021 9.800 9.800 9.775 9.775 18,451 +0.04(+0.36%)
Jul 20, 2021 9.700 9.740 9.660 9.740 84,193 +0.04(+0.41%)
Jul 19, 2021 9.830 9.830 9.700 9.700 97,918 -0.05(-0.51%)
Jul 16, 2021 9.790 9.790 9.750 9.750 3,725 -0.06(-0.57%)
Jul 13, 2021 9.806 9.806 9.806 39 -0.00(-0.04%)
Jul 06, 2021 9.810 9.810 9.810 1 -0.04(-0.41%)
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.
 
 
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.