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: 10:16 AM EDT, Sep 19, 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 (%)
Nov 30, 2017 0.5000 0.6300 0.5000 0.5800 429,000 +0.08(+16.00%)
Nov 29, 2017 0.5000 0.5500 0.4800 0.5000 275,125 -0.01(-1.96%)
Nov 28, 2017 0.5400 0.5500 0.4850 0.5100 228,500 -0.03(-5.56%)
Nov 27, 2017 0.5000 0.5900 0.4700 0.5400 726,569 +0.11(+25.58%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4300 952,500 +0.02(+4.88%)
Nov 23, 2017 0.4100 0.4200 0.3950 0.4100 78,500 +0.00(+1.23%)
Nov 22, 2017 0.4400 0.4400 0.4050 0.4050 125,000 -0.03(-7.95%)
Nov 21, 2017 0.4400 0.4400 0.4100 0.4400 75,500 +0.02(+4.76%)
Nov 20, 2017 0.4400 0.4400 0.4200 0.4200 119,300 -0.02(-4.55%)
Nov 17, 2017 0.4650 0.4750 0.4400 0.4400 138,800 -0.02(-4.35%)
Nov 16, 2017 0.4300 0.4800 0.4300 0.4600 235,500 +0.04(+9.52%)
Nov 15, 2017 0.4500 0.4600 0.4000 0.4200 215,413 -0.04(-8.70%)
Nov 14, 2017 0.5000 0.5000 0.4350 0.4600 252,105 -0.01(-2.13%)
Nov 13, 2017 0.4650 0.5400 0.4200 0.4700 652,887 +0.01(+2.17%)
Nov 10, 2017 0.4700 0.4700 0.4150 0.4600 170,390 -0.01(-1.08%)
Nov 09, 2017 0.4950 0.4950 0.4200 0.4650 309,910 -0.03(-7.00%)
Nov 08, 2017 0.4300 0.5000 0.4250 0.5000 785,900 +0.10(+25.00%)
Nov 07, 2017 0.3500 0.4000 0.3400 0.4000 370,900 +0.05(+12.68%)
Nov 06, 2017 0.3800 0.3800 0.3500 0.3550 304,400 -0.04(-8.97%)
Nov 03, 2017 0.3200 0.4000 0.3200 0.3900 898,022 +0.06(+18.18%)
Nov 02, 2017 0.2550 0.3300 0.2550 0.3300 702,200 +0.08(+32.00%)
Nov 01, 2017 0.2500 0.2500 0.2450 0.2500 18,000 +0.00(+0.00%)
Oct 31, 2017 0.2450 0.2500 0.2450 0.2500 185,760 +0.00(+0.00%)
Oct 30, 2017 0.2700 0.2700 0.2450 0.2500 72,600 -0.01(-3.85%)
Oct 27, 2017 0.2700 0.2700 0.2600 0.2600 11,500 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2700 0.2600 0.2600 31,500 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-3.70%)
Oct 24, 2017 0.2600 0.2700 0.2600 0.2700 281,500 +0.02(+8.00%)
Oct 23, 2017 0.2500 0.2600 0.2400 0.2500 155,500 +0.01(+4.17%)
Oct 20, 2017 0.2550 0.2550 0.2400 0.2400 56,000 -0.01(-4.00%)
Oct 19, 2017 0.2600 0.2600 0.2500 0.2500 129,000 -0.01(-3.85%)
Oct 18, 2017 0.2600 0.2600 0.2500 0.2600 121,200 +0.01(+4.00%)
Oct 17, 2017 0.2850 0.2850 0.2500 0.2500 104,000 -0.03(-9.09%)
Oct 16, 2017 0.2850 0.2900 0.2750 0.2750 75,750 -0.01(-1.79%)
Oct 13, 2017 0.2800 0.2850 0.2700 0.2800 108,500 +0.01(+1.82%)
Oct 12, 2017 0.3100 0.3100 0.2750 0.2750 128,350 -0.01(-5.17%)
Oct 11, 2017 0.3050 0.3100 0.2900 0.2900 249,425 -0.03(-7.94%)
Oct 10, 2017 0.2650 0.3300 0.2650 0.3150 852,500 +0.07(+26.00%)
Oct 06, 2017 0.2500 0.2550 0.2450 0.2500 621,500 +0.02(+6.38%)
Oct 05, 2017 0.2350 0.2400 0.2300 0.2350 42,500 +0.00(+0.00%)
Oct 04, 2017 0.2200 0.2500 0.2200 0.2350 268,000 +0.01(+4.44%)
Oct 03, 2017 0.2300 0.2300 0.2150 0.2250 44,500 -0.01(-2.17%)
Oct 02, 2017 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Sep 29, 2017 0.2300 0.2300 0.2200 0.2300 96,250 +0.00(+0.00%)
Sep 28, 2017 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2300 240,500 +0.00(+0.00%)
Sep 26, 2017 0.2300 0.2300 0.2200 0.2300 51,000 +0.00(+0.00%)
Sep 25, 2017 0.2000 0.2400 0.2000 0.2300 212,000 +0.03(+15.00%)
Sep 22, 2017 0.2000 0.2000 0.2000 0.2000 3,370 -0.00(-2.44%)
Sep 21, 2017 0.2000 0.2050 0.2000 0.2050 14,500 +0.00(+0.00%)
Sep 20, 2017 0.2000 0.2050 0.2000 0.2050 50,500 +0.00(+0.00%)
Sep 19, 2017 0.2050 0.2050 0.2050 0.2050 39,000 +0.00(+0.00%)
Sep 18, 2017 0.2050 0.2050 0.1950 0.2050 61,650 +0.00(+0.00%)
Sep 15, 2017 0.2000 0.2050 0.2000 0.2050 7,500 +0.01(+7.89%)
Sep 14, 2017 0.2000 0.2000 0.1900 0.1900 130,500 -0.01(-5.00%)
Sep 13, 2017 0.2000 0.2000 0.2000 0.2000 16,845 +0.00(+0.00%)
Sep 12, 2017 0.1900 0.2050 0.1800 0.2000 113,000 -0.01(-4.76%)
Sep 11, 2017 0.2050 0.2100 0.2050 0.2100 5,000 +0.01(+7.69%)
Sep 08, 2017 0.1900 0.1950 0.1900 0.1950 7,500 +0.00(+0.00%)
Sep 07, 2017 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+5.41%)
Sep 06, 2017 0.1900 0.1900 0.1850 0.1850 15,000 -0.01(-5.13%)
Sep 05, 2017 0.1950 0.1950 0.1950 0.1950 14,000 +0.01(+2.63%)
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.