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: 11:52 AM EDT, Jun 3, 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 (%)
Feb 28, 2023 0.2750 0.2750 0.2600 0.2600 22,943 -0.02(-5.45%)
Feb 27, 2023 0.2750 0.2750 0.2750 0.2750 11,500 +0.00(+0.00%)
Feb 24, 2023 0.2800 0.2800 0.2700 0.2750 110,000 -0.01(-1.79%)
Feb 23, 2023 0.2950 0.2950 0.2750 0.2800 78,400 -0.00(-1.75%)
Feb 22, 2023 0.2800 0.2950 0.2800 0.2850 54,500 +0.00(+1.79%)
Feb 21, 2023 0.2800 0.2800 0.2800 0.2800 15,000 +0.01(+3.70%)
Feb 17, 2023 0.2700 0 +0.00(+0.00%)
Feb 16, 2023 0.2750 0.2750 0.2600 0.2700 181,250 -0.01(-1.82%)
Feb 15, 2023 0.2750 0.2750 0.2700 0.2750 15,500 +0.00(+0.00%)
Feb 14, 2023 0.2850 0.2850 0.2600 0.2750 99,500 -0.01(-3.51%)
Feb 13, 2023 0.2950 0.2950 0.2800 0.2850 40,500 -0.01(-1.72%)
Feb 10, 2023 0.3050 0.3050 0.2900 0.2900 66,500 -0.01(-1.69%)
Feb 09, 2023 0.3250 0.3250 0.2900 0.2950 381,133 -0.03(-7.81%)
Feb 08, 2023 0.3300 0.3300 0.3150 0.3200 121,600 -0.01(-1.54%)
Feb 07, 2023 0.3300 0.3300 0.3200 0.3250 64,000 -0.01(-2.99%)
Feb 06, 2023 0.3350 0.3350 0.3300 0.3350 23,000 +0.01(+1.52%)
Feb 03, 2023 0.3300 0.3300 0.3250 0.3300 80,080 +0.01(+1.54%)
Feb 02, 2023 0.3250 0.3250 0.3200 0.3250 14,871 +0.00(+0.00%)
Feb 01, 2023 0.3350 0.3350 0.3200 0.3250 65,825 -0.01(-1.52%)
Jan 31, 2023 0.3300 0.3300 0.3100 0.3300 148,526 +0.01(+1.54%)
Jan 30, 2023 0.3400 0.3400 0.3250 0.3250 120,317 -0.02(-4.41%)
Jan 27, 2023 0.3450 0.3450 0.3400 0.3400 23,000 +0.00(+0.00%)
Jan 26, 2023 0.3400 0.3400 0.3400 0.3400 26,000 +0.00(+0.00%)
Jan 25, 2023 0.3400 0.3400 0.3400 0.3400 19,500 +0.00(+0.00%)
Jan 24, 2023 0.3400 0.3400 0.3400 0.3400 18,000 +0.00(+0.00%)
Jan 23, 2023 0.3450 0.3500 0.3400 0.3400 217,745 -0.00(-1.45%)
Jan 20, 2023 0.3550 0.3550 0.3400 0.3450 121,000 -0.01(-2.82%)
Jan 19, 2023 0.3350 0.3650 0.3350 0.3550 326,500 +0.02(+5.97%)
Jan 18, 2023 0.3600 0.3600 0.3300 0.3350 988,230 -0.01(-4.29%)
Jan 17, 2023 0.3350 0.3500 0.3300 0.3500 211,165 +0.01(+4.48%)
Jan 16, 2023 0.3150 0.3350 0.3100 0.3350 221,676 +0.02(+6.35%)
Jan 13, 2023 0.3200 0.3200 0.3050 0.3150 321,600 -0.01(-1.56%)
Jan 12, 2023 0.3200 0.3200 0.3100 0.3200 156,500 +0.00(+0.00%)
Jan 11, 2023 0.3250 0.3250 0.3100 0.3200 174,758 -0.01(-1.54%)
Jan 10, 2023 0.3250 0.3250 0.3250 0.3250 10,000 -0.01(-1.52%)
Jan 09, 2023 0.3450 0.3450 0.3250 0.3300 122,877 -0.01(-4.35%)
Jan 06, 2023 0.3450 0.3450 0.3400 0.3450 22,000 +0.00(+0.00%)
Jan 05, 2023 0.3450 0.3500 0.3400 0.3450 109,500 +0.00(+0.00%)
Jan 04, 2023 0.3500 0.3500 0.3450 0.3450 28,000 +0.00(+1.47%)
Jan 03, 2023 0.3500 0.3500 0.3400 0.3400 17,600 -0.01(-2.86%)
Dec 30, 2022 0.3500 0 +0.01(+1.45%)
Dec 29, 2022 0.3500 0.3500 0.3400 0.3450 79,113 -0.01(-1.43%)
Dec 28, 2022 0.3600 0.3700 0.3300 0.3500 127,650 -0.01(-2.78%)
Dec 23, 2022 0.3600 0 +0.01(+2.86%)
Dec 22, 2022 0.3500 0.3500 0.3500 0.3500 33,600 +0.01(+2.94%)
Dec 21, 2022 0.3600 0.3600 0.3400 0.3400 75,113 -0.01(-2.86%)
Dec 20, 2022 0.3600 0.3600 0.3450 0.3500 85,002 -0.01(-2.78%)
Dec 19, 2022 0.3650 0.3650 0.3500 0.3600 260,576 -0.01(-1.37%)
Dec 16, 2022 0.3650 0.3750 0.3550 0.3650 158,785 +0.01(+1.39%)
Dec 15, 2022 0.3750 0.3750 0.3500 0.3600 91,503 -0.02(-5.26%)
Dec 14, 2022 0.3800 0.3800 0.3600 0.3800 68,000 +0.00(+0.00%)
Dec 13, 2022 0.3850 0.3850 0.3700 0.3800 104,750 +0.00(+0.00%)
Dec 12, 2022 0.3850 0.3950 0.3800 0.3800 45,534 +0.00(+0.00%)
Dec 09, 2022 0.3650 0.3800 0.3600 0.3800 86,000 +0.02(+4.11%)
Dec 08, 2022 0.3800 0.3800 0.3500 0.3650 85,522 -0.02(-3.95%)
Dec 07, 2022 0.3800 0.3850 0.3700 0.3800 32,000 +0.01(+1.33%)
Dec 06, 2022 0.4000 0.4000 0.3750 0.3750 30,100 -0.03(-6.25%)
Dec 05, 2022 0.4000 0.4200 0.3850 0.4000 56,838 +0.01(+2.56%)
Dec 02, 2022 0.4000 0.4000 0.3800 0.3900 11,400 -0.01(-2.50%)
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.