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 (%)
Nov 29, 2019 0.5200 0.5200 0.4200 0.4800 406,072 -0.04(-7.69%)
Nov 28, 2019 0.4650 0.5300 0.4650 0.5200 235,086 +0.06(+13.04%)
Nov 27, 2019 0.4450 0.4650 0.4300 0.4600 180,413 +0.02(+4.55%)
Nov 26, 2019 0.4300 0.4400 0.4300 0.4400 100,020 +0.02(+4.76%)
Nov 25, 2019 0.4200 0.4200 0.4100 0.4200 32,900 +0.00(+0.00%)
Nov 22, 2019 0.4100 0.4200 0.4100 0.4200 204,000 +0.02(+6.33%)
Nov 21, 2019 0.3900 0.4200 0.3900 0.3950 308,500 +0.02(+3.95%)
Nov 20, 2019 0.4000 0.4000 0.3800 0.3800 28,000 -0.02(-5.00%)
Nov 19, 2019 0.4000 0.4000 0.3800 0.4000 61,753 -0.05(-11.11%)
Nov 18, 2019 0.3750 0.4500 0.3550 0.4500 223,500 +0.09(+23.29%)
Nov 14, 2019 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Nov 13, 2019 0.3800 0.3800 0.3800 0.3800 50,450 -0.01(-1.30%)
Nov 12, 2019 0.3950 0.3950 0.3850 0.3850 38,700 -0.01(-1.28%)
Nov 11, 2019 0.3900 0.4000 0.3900 0.3900 130,682 +0.01(+2.63%)
Nov 08, 2019 0.3700 0.3900 0.3700 0.3800 151,000 +0.02(+4.11%)
Nov 07, 2019 0.3600 0.3650 0.3550 0.3650 7,200 +0.01(+1.39%)
Nov 06, 2019 0.3550 0.3600 0.3500 0.3600 175,592 +0.01(+2.86%)
Nov 05, 2019 0.3450 0.3550 0.3400 0.3500 52,000 +0.01(+2.94%)
Nov 04, 2019 0.3650 0.3650 0.3350 0.3400 158,500 -0.03(-8.11%)
Nov 01, 2019 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Oct 31, 2019 0.3600 0.3700 0.3550 0.3700 103,500 +0.02(+4.23%)
Oct 30, 2019 0.3650 0.3650 0.3450 0.3550 93,999 -0.03(-6.58%)
Oct 29, 2019 0.3600 0.3800 0.3600 0.3800 100,500 +0.01(+2.70%)
Oct 28, 2019 0.3550 0.3800 0.3500 0.3700 319,836 +0.02(+5.71%)
Oct 25, 2019 0.3350 0.3500 0.3300 0.3500 105,590 +0.02(+7.69%)
Oct 24, 2019 0.3250 0.3250 0.3250 0.3250 890 +0.00(+0.00%)
Oct 23, 2019 0.3350 0.3350 0.3200 0.3250 127,000 -0.01(-1.52%)
Oct 22, 2019 0.3350 0.3350 0.3300 0.3300 20,000 +0.00(+0.00%)
Oct 18, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 17, 2019 0.3200 0.3300 0.3200 0.3300 109,000 +0.02(+6.45%)
Oct 16, 2019 0.3250 0.3300 0.3050 0.3100 49,004 -0.01(-1.59%)
Oct 15, 2019 0.3150 0.3150 0.3150 0.3150 6,000 +0.01(+1.61%)
Oct 11, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 10, 2019 0.3200 0.3300 0.3200 0.3300 13,000 +0.02(+6.45%)
Oct 09, 2019 0.3200 0.3200 0.3100 0.3100 35,520 -0.01(-3.13%)
Oct 08, 2019 0.3200 0.3250 0.3200 0.3200 46,100 -0.01(-3.03%)
Oct 07, 2019 0.3450 0.3450 0.3050 0.3300 241,600 -0.04(-10.81%)
Oct 04, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.03(+8.82%)
Oct 03, 2019 0.3400 0.3450 0.3400 0.3400 16,000 -0.00(-1.45%)
Oct 02, 2019 0.3650 0.3650 0.3400 0.3450 221,600 -0.02(-4.17%)
Oct 01, 2019 0.3550 0.3650 0.3550 0.3600 38,000 +0.01(+1.41%)
Sep 30, 2019 0.3600 0.3600 0.3550 0.3550 17,000 +0.00(+0.00%)
Sep 27, 2019 0.3600 0.3650 0.3550 0.3550 111,750 -0.01(-1.39%)
Sep 26, 2019 0.3600 0.3600 0.3550 0.3600 33,500 +0.00(+0.00%)
Sep 25, 2019 0.3550 0.3600 0.3550 0.3600 35,060 +0.01(+1.41%)
Sep 24, 2019 0.3450 0.3600 0.3450 0.3550 94,994 +0.01(+1.43%)
Sep 23, 2019 0.3600 0.3600 0.3500 0.3500 179,500 -0.01(-2.78%)
Sep 20, 2019 0.3700 0.3800 0.3600 0.3600 86,350 -0.01(-2.70%)
Sep 19, 2019 0.3600 0.3700 0.3600 0.3700 13,250 +0.01(+2.78%)
Sep 18, 2019 0.3650 0.3650 0.3500 0.3600 122,000 -0.01(-1.37%)
Sep 17, 2019 0.3600 0.3650 0.3550 0.3650 13,000 -0.01(-1.35%)
Sep 16, 2019 0.3800 0.3850 0.3700 0.3700 113,165 +0.00(+0.00%)
Sep 13, 2019 0.3600 0.3700 0.3600 0.3700 116,800 +0.02(+5.71%)
Sep 12, 2019 0.3550 0.3550 0.3500 0.3500 22,000 +0.00(+0.00%)
Sep 11, 2019 0.3600 0.3600 0.3500 0.3500 46,999 -0.01(-2.78%)
Sep 10, 2019 0.3650 0.3650 0.3500 0.3600 201,000 +0.00(+0.00%)
Sep 09, 2019 0.3700 0.3700 0.3600 0.3600 110,000 +0.02(+4.35%)
Sep 06, 2019 0.3850 0.3850 0.3450 0.3450 43,500 -0.03(-6.76%)
Sep 05, 2019 0.3800 0.3800 0.3700 0.3700 4,000 -0.02(-5.13%)
Sep 04, 2019 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
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.