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: 2:02 PM EDT, May 28, 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 (%)
Oct 30, 2020 0.6600 0.6600 0.6100 0.6100 114,965 -0.06(-8.96%)
Oct 29, 2020 0.6800 0.6800 0.6600 0.6700 38,200 -0.01(-1.47%)
Oct 28, 2020 0.6800 0.6800 0.6500 0.6800 112,641 +0.03(+4.62%)
Oct 27, 2020 0.7000 0.7100 0.6500 0.6500 96,835 -0.05(-7.14%)
Oct 26, 2020 0.7400 0.7500 0.7000 0.7000 144,533 -0.02(-2.78%)
Oct 23, 2020 0.7300 0.7400 0.7100 0.7200 72,459 -0.01(-1.37%)
Oct 22, 2020 0.7400 0.7400 0.7300 0.7300 110,033 -0.01(-1.35%)
Oct 21, 2020 0.7300 0.7400 0.7300 0.7400 102,552 -0.01(-1.33%)
Oct 20, 2020 0.7400 0.7600 0.7300 0.7500 142,044 +0.02(+2.74%)
Oct 19, 2020 0.6800 0.8000 0.6800 0.7300 312,816 +0.05(+7.35%)
Oct 16, 2020 0.6700 0.6800 0.6700 0.6800 61,155 +0.00(+0.00%)
Oct 15, 2020 0.6800 0.6900 0.6700 0.6800 66,510 -0.01(-1.45%)
Oct 14, 2020 0.6500 0.6900 0.6500 0.6900 20,501 +0.03(+4.55%)
Oct 13, 2020 0.6800 0.6900 0.6300 0.6600 147,819 -0.01(-1.49%)
Oct 09, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 08, 2020 0.5900 0.6800 0.5900 0.6500 374,160 +0.07(+12.07%)
Oct 07, 2020 0.5800 0.6000 0.5800 0.5800 92,500 +0.02(+3.57%)
Oct 06, 2020 0.6000 0.6000 0.5500 0.5600 186,236 -0.03(-5.08%)
Oct 05, 2020 0.5700 0.5900 0.5700 0.5900 56,210 +0.03(+5.36%)
Oct 02, 2020 0.5600 0.5600 0.5600 0.5600 15,254 -0.01(-1.75%)
Oct 01, 2020 0.5600 0.5800 0.5600 0.5700 130,059 +0.02(+3.64%)
Sep 30, 2020 0.5600 0.5600 0.5500 0.5500 15,900 -0.02(-3.51%)
Sep 29, 2020 0.5300 0.5800 0.5300 0.5700 115,300 +0.04(+7.55%)
Sep 28, 2020 0.5400 0.5400 0.5300 0.5300 30,561 -0.01(-1.85%)
Sep 25, 2020 0.5500 0.5600 0.5400 0.5400 54,740 +0.01(+1.89%)
Sep 24, 2020 0.5200 0.5300 0.5200 0.5300 34,900 +0.01(+1.92%)
Sep 23, 2020 0.5300 0.5300 0.5100 0.5200 66,751 -0.01(-1.89%)
Sep 22, 2020 0.5100 0.5400 0.5100 0.5300 32,333 +0.01(+1.92%)
Sep 21, 2020 0.5500 0.5500 0.5000 0.5200 239,644 -0.04(-7.14%)
Sep 18, 2020 0.5500 0.5700 0.5500 0.5600 67,921 +0.00(+0.00%)
Sep 17, 2020 0.5500 0.5600 0.5400 0.5600 139,360 +0.00(+0.00%)
Sep 16, 2020 0.5600 0.5600 0.5500 0.5600 21,500 +0.00(+0.00%)
Sep 15, 2020 0.5600 0.5700 0.5600 0.5600 8,502 -0.01(-1.75%)
Sep 14, 2020 0.5300 0.5700 0.5200 0.5700 87,130 +0.05(+9.62%)
Sep 11, 2020 0.5700 0.5700 0.5100 0.5200 65,300 -0.03(-5.45%)
Sep 10, 2020 0.5800 0.5800 0.5400 0.5500 153,325 -0.02(-3.51%)
Sep 09, 2020 0.5800 0.5800 0.5700 0.5700 26,000 -0.01(-1.72%)
Sep 08, 2020 0.5700 0.5900 0.5700 0.5800 28,300 +0.02(+3.57%)
Sep 04, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Sep 03, 2020 0.5800 0.5800 0.5600 0.5700 34,264 +0.00(+0.00%)
Sep 02, 2020 0.6000 0.6000 0.5600 0.5700 90,346 -0.03(-5.00%)
Sep 01, 2020 0.6000 0.6000 0.5600 0.6000 76,820 +0.02(+3.45%)
Aug 31, 2020 0.5800 0.5800 0.5700 0.5800 24,001 +0.01(+1.75%)
Aug 28, 2020 0.5600 0.5700 0.5500 0.5700 53,002 +0.00(+0.00%)
Aug 27, 2020 0.5500 0.5700 0.5400 0.5700 57,048 +0.01(+1.79%)
Aug 26, 2020 0.5800 0.5900 0.5500 0.5600 68,910 -0.02(-3.45%)
Aug 25, 2020 0.5700 0.5900 0.5500 0.5800 109,500 +0.01(+1.75%)
Aug 24, 2020 0.5800 0.5900 0.5400 0.5700 165,179 -0.02(-3.39%)
Aug 21, 2020 0.6000 0.6000 0.5900 0.5900 40,040 +0.00(+0.00%)
Aug 20, 2020 0.6000 0.6000 0.5900 0.5900 26,635 -0.01(-1.67%)
Aug 19, 2020 0.5900 0.6000 0.5800 0.6000 178,270 +0.03(+5.26%)
Aug 18, 2020 0.5800 0.5800 0.5700 0.5700 28,500 -0.02(-3.39%)
Aug 17, 2020 0.5600 0.5900 0.5600 0.5900 71,086 +0.04(+7.27%)
Aug 14, 2020 0.5300 0.5500 0.5300 0.5500 15,183 +0.01(+1.85%)
Aug 13, 2020 0.5400 0.5500 0.5300 0.5400 126,681 +0.00(+0.00%)
Aug 12, 2020 0.5400 0.5400 0.5300 0.5400 31,955 +0.00(+0.00%)
Aug 11, 2020 0.5300 0.5400 0.5300 0.5400 46,069 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5400 0.5200 0.5400 58,439 +0.00(+0.00%)
Aug 07, 2020 0.5200 0.5400 0.5200 0.5400 41,000 +0.02(+3.85%)
Aug 06, 2020 0.5000 0.5200 0.5000 0.5200 48,200 +0.03(+5.05%)
Aug 05, 2020 0.4950 0.5200 0.4950 0.4950 50,825 -0.01(-1.00%)
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.
 
 
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.