Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advantage Solutions Inc WT (NQ: ADVWW )

0.0202 +0.0002 (+1.00%)

Streaming Delayed Price Updated: 2:17 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.0295	0.0298	0.0202	0.0202	34,472	-0.01(-32.44%)
Sep 25, 2024	0.0238	0.0299	0.0238	0.0299	38,142	+0.00(+0.34%)
Sep 24, 2024	0.0233	0.0299	0.0233	0.0298	5,341	+0.01(+28.45%)
Sep 23, 2024	0.0234	0.0234	0.0232	0.0232	905	-0.01(-22.41%)
Sep 20, 2024	0.0299	0.0299	0.0299	0.0299	2,204	-0.00(-0.66%)
Sep 18, 2024				0.0301	2	+0.00(+7.50%)
Sep 17, 2024	0.0299	0.0299	0.0252	0.0280	11,796	+0.00(+11.55%)
Sep 16, 2024	0.0250	0.0251	0.0250	0.0251	9,862	+0.00(+0.40%)
Sep 13, 2024	0.0252	0.0252	0.0250	0.0250	1,402	+0.00(+23.76%)
Sep 09, 2024				0.0202	2	-0.00(-19.20%)
Sep 06, 2024	0.0200	0.0289	0.0200	0.0250	55,466	-0.00(-13.49%)
Sep 05, 2024	0.0289	0.0289	0.0289	0.0289	3,133	-0.00(-0.34%)
Aug 30, 2024				0.0290	50	+0.01(+26.09%)
Aug 29, 2024	0.0238	0.0346	0.0230	0.0230	32,893	-0.00(-2.54%)
Aug 28, 2024	0.0237	0.0237	0.0236	0.0236	12,184	+0.00(+4.89%)
Aug 27, 2024	0.0231	0.0249	0.0213	0.0225	72,866	-0.00(-10.00%)
Aug 23, 2024				0.0250	8	+0.00(+7.30%)
Aug 22, 2024	0.0233	0.0233	0.0233	0.0233	9,363	+0.00(+0.00%)
Aug 21, 2024	0.0303	0.0320	0.0233	0.0233	30,954	-0.00(-8.63%)
Aug 20, 2024	0.0306	0.0450	0.0210	0.0255	58,212	+0.00(+23.79%)
Aug 19, 2024	0.0394	0.0394	0.0206	0.0206	14,203	-0.00(-2.83%)
Aug 16, 2024	0.0213	0.0213	0.0212	0.0212	22,584	+0.00(+3.41%)
Aug 15, 2024	0.0223	0.0259	0.0202	0.0205	62,793	-0.00(-16.33%)
Aug 14, 2024	0.0355	0.0429	0.0245	0.0245	111,606	-0.01(-32.69%)
Aug 13, 2024	0.0281	0.0364	0.0281	0.0364	5,400	-0.00(-9.00%)
Aug 12, 2024	0.0325	0.0400	0.0325	0.0400	37,111	+0.01(+24.22%)
Aug 09, 2024	0.0322	0.0322	0.0322	0.0322	391	-0.01(-23.70%)
Aug 08, 2024	0.0490	0.0490	0.0324	0.0422	3,662	+0.00(+1.20%)
Aug 07, 2024	0.0323	0.0418	0.0323	0.0417	9,781	+0.01(+29.10%)
Aug 06, 2024	0.0494	0.0494	0.0322	0.0323	9,298	-0.01(-19.05%)
Aug 05, 2024	0.0374	0.0437	0.0300	0.0399	28,209	+0.01(+32.56%)
Aug 02, 2024	0.0301	0.0303	0.0300	0.0301	17,980	-0.01(-33.11%)
Aug 01, 2024	0.0360	0.0467	0.0343	0.0450	151,658	+0.01(+28.57%)
Jul 31, 2024	0.0488	0.0488	0.0350	0.0350	41,577	-0.00(-6.42%)
Jul 30, 2024	0.0396	0.0396	0.0315	0.0374	59,944	-0.00(-6.50%)
Jul 29, 2024	0.0380	0.0400	0.0350	0.0400	51,315	+0.00(+11.11%)
Jul 26, 2024	0.0305	0.0400	0.0304	0.0360	8,150	+0.00(+10.77%)
Jul 25, 2024	0.0306	0.0449	0.0303	0.0325	4,795	-0.01(-27.78%)
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	1,365	+0.00(+0.00%)
Jul 23, 2024	0.0319	0.0488	0.0315	0.0450	32,521	+0.01(+49.50%)
Jul 22, 2024	0.0357	0.0357	0.0301	0.0301	112,670	-0.01(-15.69%)
Jul 19, 2024	0.0460	0.0468	0.0278	0.0357	34,577	+0.00(+9.51%)
Jul 18, 2024	0.0480	0.0480	0.0326	0.0326	22,008	-0.01(-31.37%)
Jul 16, 2024				0.0475	1,461	-0.01(-18.94%)
Jul 15, 2024	0.0500	0.0586	0.0500	0.0586	32,688	+0.01(+30.22%)
Jul 12, 2024	0.0569	0.0569	0.0400	0.0450	10,591	+0.00(+12.50%)
Jul 11, 2024	0.0495	0.0495	0.0351	0.0400	99,488	-0.01(-20.00%)
Jul 10, 2024	0.0352	0.0500	0.0310	0.0500	28,552	-0.00(-7.24%)
Jul 09, 2024	0.0500	0.0551	0.0408	0.0539	19,993	+0.00(+8.67%)
Jul 08, 2024	0.0400	0.0496	0.0404	0.0496	1,856	-0.00(-8.15%)
Jul 05, 2024	0.0355	0.0540	0.0355	0.0540	7,314	+0.00(+9.76%)
Jul 03, 2024	0.0402	0.0497	0.0401	0.0492	3,367	-0.00(-1.60%)
Jul 02, 2024	0.0500	0.0500	0.0500	0.0500	1,817	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Advantage Solutions Inc WT (NQ: ADVWW )

Historical Prices