Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Advantage Solutions Inc (NQ: ADV )

3.650 -0.050 (-1.35%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 3.690 3.805 3.470 3.700 884,523 -0.01(-0.27%)
Jul 18, 2024 3.840 3.910 3.460 3.710 706,150 -0.18(-4.63%)
Jul 17, 2024 4.040 4.060 3.860 3.890 1,521,504 -0.20(-4.89%)
Jul 16, 2024 3.950 4.135 3.950 4.090 1,149,317 +0.17(+4.34%)
Jul 15, 2024 3.760 3.935 3.750 3.920 1,177,654 +0.19(+5.09%)
Jul 12, 2024 3.670 3.790 3.655 3.730 1,033,898 +0.09(+2.47%)
Jul 11, 2024 3.430 3.640 3.420 3.640 1,133,217 +0.30(+8.98%)
Jul 10, 2024 3.340 3.380 3.290 3.340 424,543 +0.02(+0.60%)
Jul 09, 2024 3.240 3.350 3.240 3.320 628,488 +0.00(+0.00%)
Jul 08, 2024 3.270 3.435 3.270 3.320 1,103,895 +0.08(+2.47%)
Jul 05, 2024 3.230 3.330 3.170 3.240 812,441 -0.01(-0.31%)
Jul 03, 2024 3.130 3.295 3.130 3.250 369,298 +0.07(+2.20%)
Jul 02, 2024 3.130 3.180 3.095 3.180 577,717 +0.05(+1.60%)
Jul 01, 2024 3.290 3.290 3.100 3.130 734,717 -0.09(-2.80%)
Jun 28, 2024 3.210 3.335 3.200 3.220 3,825,417 +0.01(+0.31%)
Jun 27, 2024 3.150 3.220 3.070 3.210 1,445,188 +0.06(+1.90%)
Jun 26, 2024 3.020 3.220 3.020 3.150 1,393,983 +0.10(+3.28%)
Jun 25, 2024 3.080 3.150 2.945 3.050 2,142,660 +0.18(+6.27%)
Jun 24, 2024 2.880 2.960 2.810 2.870 1,885,352 -0.03(-1.03%)
Jun 21, 2024 2.790 2.940 2.750 2.900 2,970,352 +0.16(+5.84%)
Jun 20, 2024 2.950 2.950 2.700 2.740 2,462,030 -0.22(-7.43%)
Jun 18, 2024 3.000 3.115 2.920 2.960 2,954,882 -0.03(-1.00%)
Jun 17, 2024 2.780 3.000 2.750 2.990 982,624 +0.21(+7.55%)
Jun 14, 2024 2.820 2.900 2.730 2.780 1,131,182 -0.15(-5.12%)
Jun 13, 2024 3.070 3.110 2.785 2.930 1,456,675 -0.13(-4.25%)
Jun 12, 2024 3.090 3.160 3.030 3.060 934,977 +0.05(+1.66%)
Jun 11, 2024 2.950 3.030 2.900 3.010 707,171 +0.02(+0.67%)
Jun 10, 2024 2.980 3.015 2.930 2.990 931,623 -0.03(-0.99%)
Jun 07, 2024 2.960 3.120 2.925 3.020 963,093 +0.04(+1.34%)
Jun 06, 2024 2.950 3.080 2.930 2.980 1,098,123 +0.05(+1.71%)
Jun 05, 2024 2.830 2.930 2.715 2.930 949,565 +0.06(+2.27%)
Jun 04, 2024 3.230 3.240 2.860 2.865 1,267,404 -0.38(-11.57%)
Jun 03, 2024 3.480 3.480 3.230 3.240 836,567 -0.20(-5.81%)
May 31, 2024 3.460 3.485 3.365 3.440 800,157 -0.02(-0.58%)
May 30, 2024 3.550 3.580 3.460 3.460 936,453 -0.06(-1.70%)
May 29, 2024 3.460 3.530 3.400 3.520 867,173 -0.02(-0.56%)
May 28, 2024 3.500 3.570 3.483 3.540 869,605 +0.08(+2.31%)
May 24, 2024 3.480 3.520 3.440 3.460 385,957 -0.01(-0.29%)
May 23, 2024 3.610 3.620 3.430 3.470 781,818 -0.10(-2.80%)
May 22, 2024 3.510 3.630 3.440 3.570 905,093 +0.05(+1.42%)
May 21, 2024 3.590 3.650 3.490 3.520 945,304 -0.10(-2.76%)
May 20, 2024 3.350 3.630 3.337 3.620 1,463,684 +0.25(+7.42%)
May 17, 2024 3.340 3.410 3.300 3.370 805,264 +0.05(+1.51%)
May 16, 2024 3.400 3.410 3.260 3.320 811,819 -0.08(-2.35%)
May 15, 2024 3.430 3.515 3.160 3.400 2,140,584 +0.00(+0.00%)
May 14, 2024 3.480 3.630 3.400 3.400 1,147,226 -0.02(-0.58%)
May 13, 2024 3.470 3.660 3.300 3.420 1,698,892 -0.09(-2.56%)
May 10, 2024 3.700 3.700 3.440 3.510 1,292,183 -0.23(-6.15%)
May 09, 2024 3.230 3.760 3.010 3.740 2,272,856 -0.52(-12.21%)
May 08, 2024 4.250 4.310 4.160 4.260 1,157,428 -0.02(-0.47%)
May 07, 2024 4.450 4.520 4.280 4.280 623,894 -0.24(-5.31%)
May 06, 2024 4.550 4.680 4.510 4.520 626,633 -0.03(-0.66%)
May 03, 2024 4.660 4.710 4.535 4.550 539,560 -0.01(-0.22%)
May 02, 2024 4.440 4.590 4.400 4.560 642,419 +0.14(+3.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.