Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

4.565 +0.145 (+3.28%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 2, 2024 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 (%)
Apr 30, 2024 4.250 4.310 4.220 4.260 497,299 -0.07(-1.62%)
Apr 29, 2024 4.510 4.535 4.320 4.330 533,801 -0.18(-3.99%)
Apr 26, 2024 4.590 4.620 4.490 4.510 575,491 -0.04(-0.88%)
Apr 25, 2024 4.510 4.600 4.390 4.550 1,094,088 -0.02(-0.44%)
Apr 24, 2024 4.710 4.820 4.510 4.570 1,222,358 -0.11(-2.35%)
Apr 23, 2024 4.510 4.820 4.510 4.680 1,277,340 +0.19(+4.23%)
Apr 22, 2024 4.330 4.530 4.317 4.490 880,603 +0.16(+3.70%)
Apr 19, 2024 4.230 4.375 4.220 4.330 881,278 +0.07(+1.64%)
Apr 18, 2024 4.250 4.395 4.215 4.260 975,227 +0.00(+0.00%)
Apr 17, 2024 4.240 4.310 4.240 4.260 666,153 +0.05(+1.19%)
Apr 16, 2024 4.100 4.290 4.040 4.210 971,766 +0.09(+2.18%)
Apr 15, 2024 4.220 4.280 4.090 4.120 1,534,236 -0.10(-2.37%)
Apr 12, 2024 4.300 4.415 4.175 4.220 1,004,378 -0.11(-2.54%)
Apr 11, 2024 4.050 4.395 4.050 4.330 944,660 +0.20(+4.84%)
Apr 10, 2024 4.150 4.220 4.040 4.130 880,247 -0.17(-3.95%)
Apr 09, 2024 4.250 4.310 4.165 4.300 797,966 +0.05(+1.18%)
Apr 08, 2024 4.360 4.380 4.230 4.250 732,405 -0.01(-0.23%)
Apr 05, 2024 4.270 4.405 4.240 4.260 952,079 -0.03(-0.70%)
Apr 04, 2024 4.480 4.480 4.240 4.290 886,790 -0.06(-1.38%)
Apr 03, 2024 4.430 4.430 4.260 4.350 552,803 +0.07(+1.64%)
Apr 02, 2024 4.210 4.300 4.170 4.280 525,426 -0.01(-0.23%)
Apr 01, 2024 4.390 4.445 4.250 4.290 564,269 -0.04(-0.92%)
Mar 28, 2024 4.290 4.255 4.255 4.330 901,911 +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%)
Jan 02, 2024 3.620 3.700 3.580 3.600 539,580 -0.02(-0.55%)
Dec 29, 2023 3.820 3.870 3.590 3.620 963,854 -0.24(-6.22%)
Dec 28, 2023 3.980 4.010 3.850 3.860 417,027 -0.15(-3.74%)
Dec 27, 2023 3.990 4.040 3.900 4.010 321,094 +0.02(+0.50%)
Dec 26, 2023 3.950 3.990 3.870 3.990 255,377 +0.05(+1.27%)
Dec 22, 2023 3.970 4.050 3.900 3.940 461,521 -0.02(-0.51%)
Dec 21, 2023 3.870 3.985 3.860 3.960 423,204 +0.11(+2.86%)
Dec 20, 2023 3.950 4.050 3.850 3.850 727,898 -0.08(-2.04%)
Dec 19, 2023 3.820 3.945 3.800 3.930 859,123 +0.12(+3.15%)
Dec 18, 2023 3.840 3.950 3.735 3.810 756,182 -0.02(-0.52%)
Dec 15, 2023 3.610 3.840 3.565 3.830 1,475,414 +0.26(+7.28%)
Dec 14, 2023 3.300 3.590 3.300 3.570 1,388,567 +0.34(+10.53%)
Dec 13, 2023 3.190 3.360 3.170 3.230 2,018,996 +0.03(+0.94%)
Dec 12, 2023 3.180 3.260 3.170 3.200 1,262,871 +0.00(+0.00%)
Dec 11, 2023 3.290 3.346 3.190 3.200 1,429,888 -0.06(-1.84%)
Dec 08, 2023 3.060 3.275 3.040 3.260 872,696 +0.20(+6.54%)
Dec 07, 2023 3.020 3.090 3.000 3.060 976,264 +0.06(+2.00%)
Dec 06, 2023 2.920 3.060 2.850 3.000 1,205,736 +0.13(+4.53%)
Dec 05, 2023 2.800 2.900 2.775 2.870 692,138 +0.07(+2.50%)
Dec 04, 2023 2.760 2.840 2.680 2.800 428,520 +0.01(+0.36%)
Dec 01, 2023 2.760 2.860 2.725 2.790 326,430 +0.04(+1.45%)
Nov 30, 2023 2.770 2.800 2.730 2.750 498,670 +0.00(+0.00%)
Nov 29, 2023 2.670 2.810 2.670 2.750 491,841 +0.05(+1.85%)
Nov 28, 2023 2.690 2.740 2.680 2.700 739,723 -0.01(-0.37%)
Nov 27, 2023 2.650 2.720 2.640 2.710 603,597 +0.02(+0.74%)
Nov 24, 2023 2.600 2.740 2.600 2.690 182,666 +0.10(+3.86%)
Nov 22, 2023 2.540 2.660 2.530 2.590 454,134 +0.07(+2.78%)
Nov 21, 2023 2.430 2.530 2.400 2.520 235,761 +0.02(+0.80%)
Nov 20, 2023 2.490 2.550 2.450 2.500 268,380 +0.00(+0.00%)
Nov 17, 2023 2.580 2.590 2.480 2.500 629,527 +0.03(+1.21%)
Nov 16, 2023 2.430 2.490 2.360 2.470 357,122 +0.08(+3.35%)
Nov 15, 2023 2.490 2.535 2.375 2.390 867,609 +0.00(+0.00%)
Nov 14, 2023 2.260 2.430 2.260 2.390 1,199,288 +0.27(+12.74%)
Nov 13, 2023 2.040 2.135 1.990 2.120 844,108 +0.14(+7.07%)
Nov 10, 2023 1.940 2.000 1.850 1.980 789,253 +0.03(+1.54%)
Nov 09, 2023 1.960 2.090 1.930 1.950 750,759 -0.04(-2.01%)
Nov 08, 2023 2.000 2.090 1.980 1.990 1,119,936 -0.06(-2.93%)
Nov 07, 2023 2.250 2.340 2.030 2.050 1,211,773 -0.32(-13.50%)
Nov 06, 2023 2.410 2.505 2.340 2.370 628,763 -0.03(-1.25%)
Nov 03, 2023 2.400 2.430 2.360 2.400 389,378 +0.04(+1.69%)
Nov 02, 2023 2.340 2.430 2.320 2.360 315,099 +0.06(+2.61%)
Nov 01, 2023 2.310 2.355 2.250 2.300 283,504 +0.00(+0.00%)
Oct 31, 2023 2.260 2.325 2.240 2.300 514,901 +0.05(+2.22%)
Oct 30, 2023 2.200 2.300 2.170 2.250 520,580 +0.09(+4.17%)
Oct 27, 2023 2.380 2.380 2.130 2.160 271,147 -0.14(-6.09%)
Oct 26, 2023 2.320 2.370 2.250 2.300 424,502 -0.02(-0.86%)
Oct 25, 2023 2.370 2.370 2.290 2.320 255,955 -0.08(-3.33%)
Oct 24, 2023 2.470 2.525 2.370 2.400 207,163 -0.05(-2.04%)
Oct 23, 2023 2.520 2.570 2.440 2.450 250,723 -0.04(-1.61%)
Oct 20, 2023 2.450 2.565 2.410 2.490 453,206 +0.04(+1.63%)
Oct 19, 2023 2.710 2.710 2.450 2.450 383,695 -0.25(-9.26%)
Oct 18, 2023 2.860 2.860 2.690 2.700 212,984 -0.18(-6.25%)
Oct 17, 2023 2.770 2.930 2.740 2.880 372,418 +0.04(+1.41%)
Oct 16, 2023 2.900 2.900 2.840 2.840 424,684 -0.03(-1.05%)
Oct 13, 2023 2.930 2.950 2.762 2.870 446,461 -0.05(-1.71%)
Oct 12, 2023 2.920 3.000 2.860 2.920 318,389 -0.03(-1.02%)
Oct 11, 2023 3.030 3.055 2.910 2.950 287,313 -0.05(-1.67%)
Oct 10, 2023 3.040 3.090 2.970 3.000 425,958 -0.05(-1.64%)
Oct 09, 2023 2.890 3.075 2.860 3.050 376,849 +0.06(+2.01%)
Oct 06, 2023 2.950 3.040 2.900 2.990 610,030 +0.03(+1.01%)
Oct 05, 2023 2.900 2.965 2.840 2.960 384,451 +0.06(+2.07%)
Oct 04, 2023 2.880 2.940 2.820 2.900 772,888 +0.02(+0.69%)
Oct 03, 2023 2.850 2.925 2.810 2.880 431,503 +0.04(+1.41%)
Oct 02, 2023 2.800 2.870 2.800 2.840 264,803 +0.00(+0.00%)
Sep 29, 2023 2.810 2.870 2.780 2.840 174,734 +0.03(+1.07%)
Sep 28, 2023 2.860 2.940 2.800 2.810 183,895 -0.05(-1.75%)
Sep 27, 2023 2.830 2.915 2.820 2.860 346,136 +0.04(+1.42%)
Sep 26, 2023 2.810 2.890 2.780 2.820 311,033 -0.02(-0.70%)
Sep 25, 2023 2.780 2.850 2.810 2.840 219,423 +0.05(+1.79%)
Sep 22, 2023 2.760 2.835 2.760 2.790 260,555 +0.03(+1.09%)
Sep 21, 2023 2.750 2.770 2.704 2.760 548,032 -0.03(-1.08%)
Sep 20, 2023 2.880 2.890 2.780 2.790 531,654 -0.07(-2.45%)
Sep 19, 2023 2.860 2.920 2.820 2.860 355,604 +0.01(+0.35%)
Sep 18, 2023 2.870 2.890 2.840 2.850 242,194 -0.01(-0.35%)
Sep 15, 2023 2.890 2.930 2.805 2.860 573,742 -0.07(-2.39%)
Sep 14, 2023 2.900 2.970 2.860 2.930 261,270 +0.05(+1.74%)
Sep 13, 2023 2.900 2.946 2.800 2.880 669,426 -0.04(-1.37%)
Sep 12, 2023 2.780 2.940 2.770 2.920 908,773 +0.10(+3.55%)
Sep 11, 2023 2.740 2.840 2.720 2.820 562,457 +0.12(+4.44%)
Sep 08, 2023 2.680 2.745 2.635 2.700 413,709 +0.06(+2.27%)
Sep 07, 2023 2.700 2.720 2.585 2.640 315,035 -0.06(-2.22%)
Sep 06, 2023 2.740 2.768 2.620 2.700 338,982 -0.03(-1.10%)
Sep 05, 2023 2.900 2.900 2.730 2.730 329,597 -0.18(-6.19%)
Sep 01, 2023 2.780 2.930 2.780 2.910 337,829 +0.11(+3.93%)
Aug 31, 2023 2.850 2.890 2.760 2.800 1,995,237 -0.01(-0.36%)
Aug 30, 2023 2.740 2.840 2.715 2.810 610,899 +0.10(+3.69%)
Aug 29, 2023 2.750 2.750 2.685 2.710 293,612 +0.00(+0.00%)
Aug 28, 2023 2.670 2.810 2.600 2.710 338,018 +0.04(+1.50%)
Aug 25, 2023 2.650 2.700 2.590 2.670 198,619 +0.01(+0.38%)
Aug 24, 2023 2.680 2.730 2.650 2.660 177,845 -0.04(-1.48%)
Aug 23, 2023 2.680 2.750 2.633 2.700 322,193 +0.04(+1.50%)
Aug 22, 2023 2.690 2.780 2.600 2.660 213,411 -0.01(-0.37%)
Aug 21, 2023 2.660 2.695 2.550 2.670 294,196 +0.01(+0.38%)
Aug 18, 2023 2.700 2.710 2.540 2.660 200,825 -0.01(-0.37%)
Aug 17, 2023 2.780 2.800 2.630 2.670 244,798 -0.10(-3.61%)
Aug 16, 2023 2.740 2.860 2.740 2.770 288,815 +0.01(+0.36%)
Aug 15, 2023 2.720 2.800 2.650 2.760 269,326 +0.01(+0.36%)
Aug 14, 2023 2.770 2.805 2.680 2.750 312,502 -0.04(-1.43%)
Aug 11, 2023 2.600 2.840 2.575 2.790 804,174 +0.22(+8.56%)
Aug 10, 2023 2.630 2.675 2.560 2.570 282,864 -0.05(-1.91%)
Aug 09, 2023 2.620 2.725 2.590 2.620 287,029 -0.03(-1.13%)
Aug 08, 2023 2.640 2.675 2.570 2.650 329,770 +0.00(+0.00%)
Aug 07, 2023 2.410 2.680 2.320 2.650 402,958 +0.28(+11.81%)
Aug 04, 2023 2.400 2.555 2.310 2.370 539,623 -0.22(-8.49%)
Aug 03, 2023 2.580 2.630 2.550 2.590 364,236 -0.01(-0.38%)
Aug 02, 2023 2.610 2.630 2.565 2.600 248,227 -0.05(-1.89%)
Aug 01, 2023 2.590 2.665 2.530 2.650 210,204 +0.06(+2.32%)
Jul 31, 2023 2.570 2.630 2.570 2.590 335,781 +0.03(+1.17%)
Jul 28, 2023 2.500 2.570 2.495 2.560 271,662 +0.06(+2.40%)
Jul 27, 2023 2.700 2.730 2.480 2.500 390,010 -0.17(-6.37%)
Jul 26, 2023 2.600 2.700 2.590 2.670 623,725 +0.07(+2.69%)
Jul 25, 2023 2.490 2.625 2.485 2.600 490,127 +0.09(+3.59%)
Jul 24, 2023 2.520 2.540 2.490 2.510 296,051 +0.01(+0.40%)
Jul 21, 2023 2.520 2.545 2.485 2.500 497,926 -0.01(-0.40%)
Jul 20, 2023 2.520 2.520 2.470 2.510 390,983 +0.03(+1.21%)
Jul 19, 2023 2.510 2.520 2.460 2.480 198,162 -0.03(-1.20%)
Jul 18, 2023 2.540 2.600 2.495 2.510 367,281 -0.03(-1.18%)
Jul 17, 2023 2.540 2.580 2.510 2.540 445,523 +0.02(+0.79%)
Jul 14, 2023 2.540 2.550 2.490 2.520 776,402 +0.02(+0.80%)
Jul 13, 2023 2.430 2.530 2.410 2.500 754,473 +0.09(+3.73%)
Jul 12, 2023 2.460 2.480 2.390 2.410 509,514 +0.03(+1.26%)
Jul 11, 2023 2.360 2.445 2.340 2.380 656,697 +0.02(+0.85%)
Jul 10, 2023 2.360 2.400 2.340 2.360 352,121 +0.00(+0.00%)
Jul 07, 2023 2.310 2.390 2.310 2.360 384,363 +0.05(+2.16%)
Jul 06, 2023 2.290 2.340 2.265 2.310 198,973 -0.02(-0.86%)
Jul 05, 2023 2.390 2.420 2.310 2.330 368,854 -0.03(-1.27%)
Jul 03, 2023 2.310 2.390 2.310 2.360 321,884 +0.02(+0.85%)
Jun 30, 2023 2.350 2.390 2.310 2.340 549,748 +0.01(+0.43%)
Jun 29, 2023 2.340 2.380 2.320 2.330 178,486 -0.03(-1.27%)
Jun 28, 2023 2.340 2.375 2.330 2.360 458,877 +0.01(+0.43%)
Jun 27, 2023 2.280 2.370 2.280 2.350 443,775 +0.07(+3.07%)
Jun 26, 2023 2.220 2.340 2.200 2.280 420,387 +0.04(+1.79%)
Jun 23, 2023 2.190 2.320 2.180 2.240 2,007,685 +0.03(+1.36%)
Jun 22, 2023 2.210 2.220 2.160 2.210 200,295 +0.01(+0.45%)
Jun 21, 2023 2.200 2.240 2.165 2.200 278,450 +0.01(+0.46%)
Jun 20, 2023 2.150 2.225 2.110 2.190 244,978 +0.04(+1.86%)
Jun 16, 2023 2.220 2.220 2.140 2.150 589,980 -0.05(-2.27%)
Jun 15, 2023 2.110 2.200 2.100 2.200 409,125 +0.91(+70.54%)
May 08, 2023 1.290 1.290 1.230 1.290 203,363 +0.06(+4.88%)
May 05, 2023 1.190 1.250 1.180 1.230 210,674 +0.04(+3.36%)
May 04, 2023 1.200 1.217 1.170 1.190 274,274 +0.01(+0.85%)
May 03, 2023 1.210 1.240 1.180 1.180 267,069 -0.02(-1.67%)
May 02, 2023 1.290 1.290 1.200 1.200 313,316 -0.11(-8.40%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.