Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advantage Solutions Inc (NQ: ADV )

4.330 +0.060 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.290 4.255 4.255 4.330 901,708 +0.06(+1.41%)
Mar 27, 2024 4.500 4.510 4.245 4.270 798,313 -0.16(-3.61%)
Mar 26, 2024 4.740 4.950 4.420 4.430 1,379,767 +0.19(+4.48%)
Mar 25, 2024 4.180 4.320 4.180 4.240 395,605 +0.04(+0.95%)
Mar 22, 2024 4.220 4.230 4.180 4.200 329,181 -0.02(-0.47%)
Mar 21, 2024 4.240 4.320 4.200 4.220 497,542 -0.02(-0.47%)
Mar 20, 2024 4.200 4.280 4.155 4.240 571,226 -0.01(-0.24%)
Mar 19, 2024 4.180 4.340 4.160 4.250 853,137 +0.04(+0.95%)
Mar 18, 2024 4.250 4.280 4.115 4.210 983,261 -0.04(-0.94%)
Mar 15, 2024 4.050 4.310 4.050 4.250 1,075,412 +0.20(+4.94%)
Mar 14, 2024 4.050 4.080 4.000 4.050 662,447 +0.00(+0.00%)
Mar 13, 2024 4.000 4.110 4.000 4.050 415,748 +0.01(+0.25%)
Mar 12, 2024 3.910 4.050 3.890 4.040 522,371 +0.13(+3.32%)
Mar 11, 2024 3.840 3.930 3.830 3.910 351,561 +0.06(+1.56%)
Mar 08, 2024 3.810 3.960 3.770 3.850 573,207 +0.11(+2.94%)
Mar 07, 2024 3.620 3.790 3.600 3.740 378,526 +0.24(+6.86%)
Mar 06, 2024 3.670 3.690 3.450 3.500 534,617 -0.15(-4.11%)
Mar 05, 2024 3.620 3.810 3.520 3.650 584,107 +0.02(+0.55%)
Mar 04, 2024 3.850 3.890 3.530 3.630 663,579 -0.23(-5.96%)
Mar 01, 2024 3.930 4.005 3.840 3.860 523,961 +0.05(+1.31%)
Feb 29, 2024 4.000 4.270 3.680 3.810 1,183,191 +0.03(+0.79%)
Feb 28, 2024 3.930 3.960 3.770 3.780 498,123 -0.21(-5.26%)
Feb 27, 2024 3.900 4.050 3.900 3.990 497,484 +0.12(+3.10%)
Feb 26, 2024 3.820 3.920 3.800 3.870 592,211 +0.03(+0.78%)
Feb 23, 2024 3.860 3.925 3.820 3.840 269,361 -0.02(-0.52%)
Feb 22, 2024 3.820 3.930 3.820 3.860 397,831 +0.02(+0.52%)
Feb 21, 2024 4.020 4.040 3.820 3.840 521,335 -0.18(-4.48%)
Feb 20, 2024 3.870 4.045 3.820 4.020 421,068 +0.08(+2.03%)
Feb 16, 2024 4.100 4.130 3.920 3.940 489,144 -0.10(-2.48%)
Feb 15, 2024 3.900 4.075 3.775 4.040 642,586 +0.19(+4.94%)
Feb 14, 2024 3.770 3.870 3.760 3.850 405,871 +0.10(+2.67%)
Feb 13, 2024 3.850 3.910 3.720 3.750 611,248 -0.25(-6.25%)
Feb 12, 2024 3.940 4.070 3.940 4.000 645,239 +0.05(+1.27%)
Feb 09, 2024 3.890 4.001 3.850 3.950 648,354 +0.06(+1.54%)
Feb 08, 2024 3.990 4.080 3.790 3.890 522,415 -0.10(-2.51%)
Feb 07, 2024 3.760 4.040 3.636 3.990 819,297 +0.33(+9.02%)
Feb 06, 2024 3.740 3.740 3.650 3.660 288,359 -0.02(-0.54%)
Feb 05, 2024 3.850 3.860 3.680 3.680 438,301 -0.19(-4.91%)
Feb 02, 2024 4.080 4.110 3.870 3.870 529,521 -0.27(-6.52%)
Feb 01, 2024 4.220 4.220 4.031 4.140 416,421 +0.11(+2.73%)
Jan 31, 2024 4.130 4.258 4.030 4.030 810,681 -0.20(-4.73%)
Jan 30, 2024 4.360 4.375 4.190 4.230 668,727 -0.15(-3.42%)
Jan 29, 2024 4.030 4.390 3.990 4.380 812,560 +0.34(+8.42%)
Jan 26, 2024 4.070 4.100 4.020 4.040 496,848 -0.02(-0.49%)
Jan 25, 2024 3.990 4.100 3.945 4.060 510,370 +0.14(+3.57%)
Jan 24, 2024 4.000 4.135 3.900 3.920 446,049 -0.05(-1.26%)
Jan 23, 2024 4.000 4.060 3.830 3.970 736,164 +0.01(+0.25%)
Jan 22, 2024 3.880 4.010 3.880 3.960 503,742 +0.08(+2.06%)
Jan 19, 2024 3.750 3.900 3.690 3.880 559,962 +0.16(+4.30%)
Jan 18, 2024 3.790 3.790 3.670 3.720 406,608 +0.04(+1.09%)
Jan 17, 2024 3.670 3.750 3.510 3.680 497,940 -0.06(-1.60%)
Jan 16, 2024 3.900 3.840 3.695 3.740 527,495 -0.10(-2.60%)
Jan 12, 2024 3.970 4.126 3.805 3.840 919,178 -0.07(-1.79%)
Jan 11, 2024 3.840 3.965 3.770 3.910 574,819 +0.04(+1.03%)
Jan 10, 2024 3.760 3.900 3.700 3.870 575,372 +0.15(+4.03%)
Jan 09, 2024 3.650 3.805 3.650 3.720 588,587 -0.06(-1.59%)
Jan 08, 2024 3.540 3.805 3.250 3.780 740,923 +0.17(+4.71%)
Jan 05, 2024 3.670 3.700 3.470 3.610 434,344 -0.01(-0.28%)
Jan 04, 2024 3.750 3.760 3.620 3.620 463,563 -0.13(-3.47%)
Jan 03, 2024 3.570 3.790 3.500 3.750 978,747 +0.15(+4.17%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.