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

In-Touch Survey Sys (OP: INXSF )

0.3010 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 11, 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 (%)
May 08, 2023 0.3167 0.3167 0.3167 0.3167 100 +0.01(+2.16%)
May 05, 2023 0.3100 0.3100 0.3100 0.3100 2,500 -0.00(-0.61%)
May 02, 2023 0.3119 1,550 +0.00(+0.61%)
May 01, 2023 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.43%)
Apr 28, 2023 0.3210 0.3210 0.3210 0.3210 600 +0.00(+0.72%)
Apr 27, 2023 0.3187 0.3187 0.3187 0.3187 2,000 -0.02(-6.26%)
Apr 25, 2023 0.3400 0 +0.04(+11.84%)
Apr 24, 2023 0.3100 0.3100 0.3040 0.3040 4,500 -0.01(-4.64%)
Apr 20, 2023 0.3188 0 -0.02(-4.78%)
Apr 18, 2023 0.3348 3,020 -0.00(-0.15%)
Apr 14, 2023 0.3353 0 -0.00(-1.38%)
Apr 13, 2023 0.3617 0.3617 0.3200 0.3400 132,165 -0.01(-2.86%)
Apr 12, 2023 0.3375 0.3636 0.3375 0.3500 127,300 +0.01(+3.46%)
Apr 11, 2023 0.3355 0.3383 0.3318 0.3383 44,050 -0.01(-4.06%)
Apr 10, 2023 0.3532 0.3532 0.3526 0.3526 20,500 -0.02(-4.16%)
Apr 06, 2023 0.3682 0.3682 0.3421 0.3679 110,360 -0.04(-10.22%)
Mar 30, 2023 0.4098 0 -0.02(-4.25%)
Mar 24, 2023 0.4280 5 -0.01(-1.95%)
Mar 23, 2023 0.4365 0.4365 0.4365 0.4365 100 +0.02(+5.49%)
Mar 22, 2023 0.4138 0.4138 0.4138 0.4138 100 +0.04(+11.84%)
Mar 21, 2023 0.3682 0.3781 0.3580 0.3700 8,005 -0.02(-5.42%)
Mar 16, 2023 0.3912 0 +0.01(+2.95%)
Mar 15, 2023 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.47%)
Mar 14, 2023 0.4023 0.4023 0.3700 0.4020 26,610 -0.02(-4.29%)
Mar 09, 2023 0.4200 0 +0.00(+0.72%)
Mar 08, 2023 0.4170 0.4170 0.4170 0.4170 2,530 +0.02(+4.22%)
Mar 07, 2023 0.4099 0.4200 0.4000 0.4001 13,304 -0.04(-9.07%)
Mar 03, 2023 0.4400 0 +0.00(+0.00%)
Mar 01, 2023 0.4400 0 +0.00(+0.00%)
Feb 28, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Feb 27, 2023 0.4392 0.4400 0.4392 0.4400 1,200 -0.01(-1.23%)
Feb 23, 2023 0.4455 0 -0.02(-4.60%)
Feb 15, 2023 0.4670 0 +0.01(+1.52%)
Feb 14, 2023 0.4470 0.4600 0.4395 0.4600 27,000 +0.00(+0.00%)
Feb 09, 2023 0.4600 0 +0.02(+4.31%)
Feb 07, 2023 0.4410 0 -0.00(-0.43%)
Feb 03, 2023 0.4429 1,000 -0.02(-4.49%)
Jan 31, 2023 0.4637 43 +0.02(+5.55%)
Jan 27, 2023 0.4393 0 -0.01(-2.57%)
Jan 25, 2023 0.4509 0 +0.00(+1.03%)
Jan 23, 2023 0.4463 43 +0.00(+1.09%)
Jan 20, 2023 0.4426 0.4426 0.4415 0.4415 10,090 +0.01(+1.54%)
Jan 19, 2023 0.4349 0.4349 0.4348 0.4348 10,000 +0.01(+1.19%)
Jan 18, 2023 0.4297 0.4297 0.4297 0.4297 2,248 -0.02(-5.25%)
Jan 17, 2023 0.4532 0.4535 0.4300 0.4535 8,711 +0.02(+5.47%)
Jan 13, 2023 0.4300 0.4300 0.4300 0.4300 100 +0.00(+0.70%)
Jan 10, 2023 0.4270 55 -0.01(-2.24%)
Jan 09, 2023 0.4368 0.4368 0.4368 0.4368 2,500 +0.00(+0.00%)
Jan 06, 2023 0.4370 0.4370 0.3971 0.4368 5,600 +0.00(+1.04%)
Jan 05, 2023 0.4133 0.4323 0.4133 0.4323 1,225 -0.00(-0.85%)
Jan 04, 2023 0.4494 0.4494 0.4360 0.4360 1,100 +0.02(+5.06%)
Jan 03, 2023 0.4300 0.4300 0.4150 0.4150 12,928 -0.01(-3.26%)
Dec 29, 2022 0.4290 0 +0.04(+9.41%)
Dec 28, 2022 0.3994 0.3994 0.3921 0.3921 1,100 -0.03(-6.64%)
Dec 23, 2022 0.4200 0 -0.00(-0.45%)
Dec 22, 2022 0.3895 0.4219 0.3895 0.4219 10,800 +0.03(+6.38%)
Dec 21, 2022 0.3966 0.3966 0.3966 0.3966 3,500 +0.02(+4.37%)
Dec 20, 2022 0.4007 0.4040 0.3800 0.3800 20,815 -0.00(-1.04%)
Dec 19, 2022 0.3845 0.3845 0.3840 0.3840 21,500 -0.01(-3.57%)
Dec 15, 2022 0.3982 0 -0.00(-0.45%)
Dec 14, 2022 0.4000 0.4000 0.4000 0.4000 6,725 +0.00(+0.00%)
Dec 09, 2022 0.4000 0 +0.00(+0.00%)
Dec 08, 2022 0.4000 0.4000 0.4000 0.4000 4,550 -0.02(-4.05%)
Dec 05, 2022 0.4169 55 +0.03(+6.62%)
Dec 02, 2022 0.3906 0.3910 0.3906 0.3910 4,000 -0.02(-3.95%)
Dec 01, 2022 0.4071 0.4071 0.4071 0.4071 1,000 -0.02(-4.95%)
Nov 30, 2022 0.4283 0.4283 0.4283 0.4283 200 -0.00(-0.16%)
Nov 28, 2022 0.4290 0 -0.00(-0.21%)
Nov 25, 2022 0.4299 0.4299 0.4299 0.4299 1,000 +0.02(+5.76%)
Nov 23, 2022 0.3785 0.4244 0.3785 0.4065 18,000 +0.02(+4.55%)
Nov 22, 2022 0.3902 0.4084 0.3827 0.3888 109,900 +0.03(+8.00%)
Nov 21, 2022 0.3700 0.3700 0.3281 0.3600 2,670 -0.01(-3.51%)
Nov 18, 2022 0.3731 0.3731 0.3731 0.3731 1,315 -0.01(-2.58%)
Nov 16, 2022 0.3830 0 +0.00(+0.45%)
Nov 14, 2022 0.3813 0 -0.01(-3.20%)
Nov 02, 2022 0.3939 0 +0.01(+3.82%)
Nov 01, 2022 0.3737 0.3794 0.3528 0.3794 8,380 +0.01(+2.60%)
Oct 26, 2022 0.3698 0 +0.00(+0.00%)
Oct 25, 2022 0.3610 0.3698 0.3468 0.3698 13,350 -0.00(-0.05%)
Oct 24, 2022 0.3700 0.3700 0.3700 0.3700 3,000 -0.02(-5.13%)
Oct 17, 2022 0.3900 0 -0.00(-1.07%)
Oct 14, 2022 0.3942 0.3942 0.3942 0.3942 100 +0.01(+2.12%)
Oct 11, 2022 0.3860 0 +0.00(+0.39%)
Oct 04, 2022 0.3845 0 +0.01(+3.42%)
Oct 03, 2022 0.3792 0.3994 0.3718 0.3718 3,000 +0.01(+2.42%)
Sep 30, 2022 0.3800 0.3800 0.3630 0.3630 2,700 -0.04(-9.02%)
Sep 29, 2022 0.3990 0.4000 0.3990 0.3990 1,250 +0.00(+0.33%)
Sep 26, 2022 0.3977 0 +0.02(+4.66%)
Sep 23, 2022 0.3880 0.3880 0.3800 0.3800 800 -0.02(-5.00%)
Sep 22, 2022 0.4000 0.4010 0.4000 0.4000 5,379 -0.01(-2.87%)
Sep 19, 2022 0.4118 0 -0.00(-0.17%)
Sep 13, 2022 0.4125 0 -0.01(-1.81%)
Sep 09, 2022 0.4201 45 -0.04(-8.69%)
Sep 06, 2022 0.4601 0 -0.00(-0.07%)
Aug 30, 2022 0.4604 0 +0.00(+0.59%)
Aug 29, 2022 0.4759 0.4759 0.4577 0.4577 19,500 -0.03(-5.80%)
Aug 26, 2022 0.5158 0.5158 0.4700 0.4859 10,600 -0.03(-5.65%)
Aug 25, 2022 0.5068 0.5383 0.4900 0.5150 88,700 +0.01(+2.39%)
Aug 24, 2022 0.4820 0.5438 0.4586 0.5030 113,040 +0.05(+9.97%)
Aug 22, 2022 0.4574 12 -0.00(-0.57%)
Aug 19, 2022 0.4600 0.4600 0.4600 0.4600 3,000 -0.03(-6.12%)
Aug 18, 2022 0.4900 0.4900 0.4900 0.4900 1,000 +0.01(+1.03%)
Aug 16, 2022 0.4850 0 -0.01(-1.08%)
Aug 15, 2022 0.4744 0.4903 0.4744 0.4903 6,000 +0.00(+0.06%)
Aug 12, 2022 0.4922 0.4980 0.4900 0.4900 42,579 -0.01(-2.00%)
Aug 10, 2022 0.5000 0 -0.01(-1.96%)
Aug 04, 2022 0.5100 0 -0.01(-1.54%)
Aug 03, 2022 0.5180 0.5180 0.5012 0.5180 1,000 -0.00(-0.17%)
Aug 02, 2022 0.4930 0.5189 0.4852 0.5189 2,400 -0.00(-0.29%)
Jul 29, 2022 0.5204 0 -0.00(-0.88%)
Jul 26, 2022 0.5250 0 +0.00(+0.21%)
Jul 25, 2022 0.5239 0.5239 0.5239 0.5239 3,449 -0.00(-0.29%)
Jul 22, 2022 0.4900 0.5254 0.4900 0.5254 10,982 +0.00(+0.65%)
Jul 18, 2022 0.5220 0 -0.01(-1.51%)
Jul 08, 2022 0.5300 0 +0.03(+6.00%)
Jul 07, 2022 0.5000 0.5150 0.5000 0.5000 10,000 +0.02(+4.12%)
Jul 06, 2022 0.5100 0.5100 0.4711 0.4802 8,900 -0.03(-6.54%)
Jul 05, 2022 0.5138 0.5138 0.5138 0.5138 28,561 -0.05(-8.98%)
Jul 01, 2022 0.5645 0.5645 0.5645 0.5645 17,669 +0.09(+18.84%)
Jun 29, 2022 0.4750 0 -0.03(-5.47%)
Jun 28, 2022 0.5025 0.5025 0.5025 0.5025 500 +0.00(+0.84%)
Jun 27, 2022 0.4612 0.4983 0.4597 0.4983 71,500 +0.04(+8.33%)
Jun 24, 2022 0.4600 0.4600 0.4600 0.4600 15,000 +0.02(+4.55%)
Jun 23, 2022 0.4400 0.4416 0.4300 0.4400 21,858 +0.02(+4.34%)
Jun 22, 2022 0.4610 0.4610 0.4217 0.4217 11,500 -0.03(-6.29%)
Jun 21, 2022 0.4300 0.4555 0.4300 0.4500 12,493 +0.03(+7.63%)
Jun 17, 2022 0.4376 0.4376 0.4181 0.4181 17,618 -0.03(-6.07%)
Jun 16, 2022 0.4219 0.4607 0.4200 0.4451 40,453 +0.01(+1.16%)
Jun 15, 2022 0.4300 0.4679 0.4300 0.4400 77,490 +0.01(+3.12%)
Jun 10, 2022 0.4267 0 -0.04(-8.16%)
Jun 09, 2022 0.4500 0.4696 0.4500 0.4646 64,816 +0.01(+3.24%)
Jun 08, 2022 0.4500 0.4500 0.4357 0.4500 12,084 -0.02(-4.86%)
Jun 07, 2022 0.4730 0.4730 0.4730 0.4730 545 +0.03(+6.53%)
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.