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

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 0.4050 0.4050 0.3850 0.3850 29,700 -0.02(-4.94%)
Jan 30, 2019 0.4100 0.4100 0.4000 0.4050 19,500 +0.01(+1.25%)
Jan 29, 2019 0.4100 0.4100 0.4000 0.4000 55,500 -0.01(-1.23%)
Jan 28, 2019 0.3950 0.4050 0.3950 0.4050 61,500 +0.02(+3.85%)
Jan 25, 2019 0.4000 0.4150 0.3800 0.3900 545,535 -0.01(-1.27%)
Jan 24, 2019 0.3750 0.4100 0.3750 0.3950 178,000 +0.02(+5.33%)
Jan 23, 2019 0.3750 0.3750 0.3600 0.3750 75,500 +0.00(+0.00%)
Jan 22, 2019 0.4000 0.4000 0.3700 0.3750 79,500 -0.01(-1.32%)
Jan 21, 2019 0.4050 0.4050 0.3750 0.3800 108,850 -0.03(-6.17%)
Jan 18, 2019 0.3950 0.4200 0.3950 0.4050 445,500 +0.01(+2.53%)
Jan 17, 2019 0.3950 0.3950 0.3800 0.3950 111,150 +0.01(+1.28%)
Jan 16, 2019 0.3650 0.4100 0.3500 0.3900 612,600 +0.03(+6.85%)
Jan 15, 2019 0.3800 0.3850 0.3600 0.3650 27,075 -0.02(-5.19%)
Jan 14, 2019 0.3850 0.3850 0.3800 0.3850 102,890 +0.02(+4.05%)
Jan 11, 2019 0.3850 0.3850 0.3650 0.3700 83,390 -0.02(-5.13%)
Jan 10, 2019 0.3700 0.3900 0.3450 0.3900 104,400 +0.03(+6.85%)
Jan 09, 2019 0.3500 0.3650 0.3400 0.3650 196,868 +0.02(+7.35%)
Jan 08, 2019 0.2950 0.3500 0.2950 0.3400 574,200 +0.05(+15.25%)
Jan 07, 2019 0.2900 0.2950 0.2900 0.2950 5,000 +0.01(+1.72%)
Jan 04, 2019 0.2900 0.3000 0.2850 0.2900 102,700 -0.01(-1.69%)
Jan 03, 2019 0.2900 0.3200 0.2900 0.2950 277,000 +0.01(+3.51%)
Jan 02, 2019 0.2900 0.2900 0.2850 0.2850 29,037 -0.01(-1.72%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2018 0.2900 0.2900 0.2900 0.2900 5,040 +0.01(+1.75%)
Dec 27, 2018 0.2900 0.2900 0.2850 0.2850 110,000 -0.01(-1.72%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 21, 2018 0.2900 0.2950 0.2850 0.2950 15,500 +0.01(+1.72%)
Dec 20, 2018 0.2950 0.2950 0.2900 0.2900 65,000 +0.00(+0.00%)
Dec 19, 2018 0.3000 0.3000 0.2900 0.2900 119,500 +0.00(+0.00%)
Dec 18, 2018 0.2950 0.3000 0.2900 0.2900 41,250 +0.00(+0.00%)
Dec 17, 2018 0.2900 0.2950 0.2800 0.2900 181,000 -0.01(-3.33%)
Dec 14, 2018 0.3100 0.3100 0.3000 0.3000 202,098 +0.01(+1.69%)
Dec 13, 2018 0.2850 0.3300 0.2750 0.2950 511,000 +0.01(+1.72%)
Dec 12, 2018 0.3000 0.3000 0.2900 0.2900 24,000 -0.01(-1.69%)
Dec 11, 2018 0.2950 0.2950 0.2950 0.2950 4,000 +0.01(+1.72%)
Dec 10, 2018 0.2800 0.2900 0.2800 0.2900 36,500 +0.01(+3.57%)
Dec 07, 2018 0.2950 0.3000 0.2700 0.2800 129,871 -0.02(-6.67%)
Dec 06, 2018 0.2900 0.3200 0.2900 0.3000 143,230 +0.01(+3.45%)
Dec 05, 2018 0.3000 0.3000 0.2900 0.2900 18,000 -0.01(-3.33%)
Dec 04, 2018 0.3050 0.3050 0.3000 0.3000 38,000 -0.01(-3.23%)
Dec 03, 2018 0.2800 0.3100 0.2800 0.3100 123,960 +0.03(+10.71%)
Nov 30, 2018 0.2950 0.3000 0.2800 0.2800 172,000 -0.02(-6.67%)
Nov 29, 2018 0.2800 0.3000 0.2750 0.3000 234,500 +0.02(+7.14%)
Nov 28, 2018 0.3000 0.3050 0.2700 0.2800 534,000 -0.02(-6.67%)
Nov 27, 2018 0.3050 0.3100 0.3000 0.3000 278,000 +0.01(+3.45%)
Nov 26, 2018 0.3200 0.3300 0.2900 0.2900 469,500 -0.03(-9.38%)
Nov 23, 2018 0.3000 0.3250 0.3000 0.3200 101,625 +0.02(+6.67%)
Nov 22, 2018 0.3000 0.3000 0.2800 0.3000 50,000 -0.01(-1.64%)
Nov 21, 2018 0.3100 0.3100 0.3000 0.3050 22,350 +0.00(+0.00%)
Nov 20, 2018 0.3200 0.3200 0.3050 0.3050 372,500 -0.01(-3.17%)
Nov 19, 2018 0.3150 0.3150 0.3100 0.3150 91,500 +0.01(+1.61%)
Nov 16, 2018 0.3100 0.3100 0.3100 0.3100 151,000 +0.00(+0.00%)
Nov 15, 2018 0.3050 0.3100 0.3050 0.3100 140,000 +0.00(+0.00%)
Nov 14, 2018 0.3200 0.3200 0.3100 0.3100 28,500 -0.01(-1.59%)
Nov 13, 2018 0.3250 0.3250 0.3150 0.3150 50,500 -0.01(-3.08%)
Nov 12, 2018 0.3200 0.3250 0.3100 0.3250 27,000 +0.01(+1.56%)
Nov 09, 2018 0.3200 0.3250 0.3050 0.3200 71,546 +0.01(+1.59%)
Nov 08, 2018 0.3000 0.3150 0.3000 0.3150 517,000 +0.02(+5.00%)
Nov 07, 2018 0.3000 0.3000 0.3000 0.3000 15,500 +0.01(+1.69%)
Nov 06, 2018 0.2900 0.3000 0.2900 0.2950 91,500 +0.01(+1.72%)
Nov 05, 2018 0.3000 0.3000 0.2900 0.2900 45,170 -0.02(-4.92%)
Nov 02, 2018 0.2950 0.3050 0.2850 0.3050 50,350 +0.01(+3.39%)
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.