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 (%)
May 31, 2021 0.7300 0.7400 0.7200 0.7300 70,893 +0.00(+0.00%)
May 28, 2021 0.7600 0.7600 0.7300 0.7300 40,962 -0.03(-3.95%)
May 27, 2021 0.7000 0.8000 0.7000 0.7600 427,040 +0.06(+8.57%)
May 26, 2021 0.7100 0.7100 0.6900 0.7000 34,070 -0.02(-2.78%)
May 25, 2021 0.7500 0.7600 0.7000 0.7200 223,672 -0.03(-4.00%)
May 21, 2021 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
May 20, 2021 0.7400 0.7400 0.7200 0.7400 19,923 +0.01(+1.37%)
May 19, 2021 0.7200 0.7300 0.6800 0.7300 187,563 +0.00(+0.00%)
May 18, 2021 0.7400 0.7400 0.7200 0.7300 43,893 -0.02(-2.67%)
May 17, 2021 0.7400 0.7500 0.7200 0.7500 56,927 +0.01(+1.35%)
May 14, 2021 0.7200 0.7600 0.7000 0.7400 164,609 +0.02(+2.78%)
May 13, 2021 0.7800 0.7800 0.6700 0.7200 392,425 -0.03(-4.00%)
May 12, 2021 0.7300 0.7700 0.7200 0.7500 301,359 +0.01(+1.35%)
May 11, 2021 0.8300 0.8300 0.7300 0.7400 311,125 -0.09(-10.84%)
May 10, 2021 0.8600 0.8600 0.8300 0.8300 41,766 -0.03(-3.49%)
May 07, 2021 0.7900 0.8800 0.7900 0.8600 113,504 +0.05(+6.17%)
May 06, 2021 0.8300 0.8300 0.7900 0.8100 94,521 +0.00(+0.00%)
May 05, 2021 0.8300 0.8400 0.8100 0.8100 59,562 +0.00(+0.00%)
May 04, 2021 0.8500 0.8600 0.8100 0.8100 140,519 -0.04(-4.71%)
May 03, 2021 0.8800 0.8800 0.8400 0.8500 206,509 -0.03(-3.41%)
Apr 30, 2021 0.8400 0.8800 0.8300 0.8800 229,386 +0.05(+6.02%)
Apr 29, 2021 0.8600 0.8800 0.8300 0.8300 168,939 -0.02(-2.35%)
Apr 28, 2021 0.8100 0.8500 0.7900 0.8500 432,941 +0.05(+6.25%)
Apr 27, 2021 0.8100 0.8200 0.7600 0.8000 325,779 -0.03(-3.61%)
Apr 26, 2021 0.8200 0.8400 0.8000 0.8300 130,606 +0.02(+2.47%)
Apr 23, 2021 0.8700 0.8700 0.7600 0.8100 299,736 -0.03(-3.57%)
Apr 22, 2021 0.8700 0.9100 0.8200 0.8400 242,277 -0.03(-3.45%)
Apr 21, 2021 0.9400 0.9400 0.8700 0.8700 356,761 -0.06(-6.45%)
Apr 20, 2021 0.9500 0.9500 0.9100 0.9300 117,431 -0.03(-3.12%)
Apr 19, 2021 0.9300 0.9600 0.9200 0.9600 54,348 +0.03(+3.23%)
Apr 16, 2021 0.9400 0.9500 0.9300 0.9300 77,366 -0.01(-1.06%)
Apr 15, 2021 0.9600 0.9600 0.9400 0.9400 73,463 -0.02(-2.08%)
Apr 14, 2021 0.9500 0.9700 0.9400 0.9600 92,650 +0.01(+1.05%)
Apr 13, 2021 0.9300 0.9600 0.9100 0.9500 208,416 +0.02(+2.15%)
Apr 12, 2021 0.9900 1.060 0.9200 0.9300 719,731 -0.07(-7.00%)
Apr 09, 2021 1.010 1.020 0.9300 1.000 486,622 -0.01(-0.99%)
Apr 08, 2021 1.030 1.030 0.9900 1.010 58,821 -0.01(-0.98%)
Apr 07, 2021 1.010 1.020 0.9900 1.020 137,411 +0.02(+2.00%)
Apr 06, 2021 1.030 1.040 1.000 1.000 182,994 -0.03(-2.91%)
Apr 05, 2021 1.000 1.030 0.9900 1.030 115,548 +0.04(+4.04%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Mar 31, 2021 0.9400 0.9900 0.9400 0.9700 165,978 +0.05(+5.43%)
Mar 30, 2021 0.9900 1.040 0.9200 0.9200 421,512 -0.10(-9.80%)
Mar 29, 2021 1.090 1.150 1.000 1.020 1,092,936 +0.15(+17.24%)
Mar 25, 2021 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Mar 24, 2021 0.9200 0.9200 0.8800 0.8900 185,298 -0.02(-2.20%)
Mar 23, 2021 0.9300 0.9300 0.8800 0.9100 392,515 -0.01(-1.09%)
Mar 22, 2021 1.000 1.000 0.9200 0.9200 409,542 -0.07(-7.07%)
Mar 19, 2021 0.9600 0.9900 0.9600 0.9900 168,434 +0.01(+1.02%)
Mar 18, 2021 0.9900 0.9900 0.9600 0.9800 170,954 -0.01(-1.01%)
Mar 17, 2021 0.9900 1.000 0.9600 0.9900 350,660 +0.01(+1.02%)
Mar 16, 2021 0.9900 0.9900 0.9300 0.9800 275,192 -0.02(-2.00%)
Mar 15, 2021 1.040 1.040 0.9600 1.000 257,363 -0.01(-0.99%)
Mar 12, 2021 1.020 1.050 0.9900 1.010 228,362 -0.03(-2.88%)
Mar 11, 2021 1.000 1.050 0.9900 1.040 325,654 +0.00(+0.00%)
Mar 10, 2021 1.050 1.050 0.9700 1.040 541,824 +0.00(+0.00%)
Mar 09, 2021 1.050 1.100 1.030 1.040 442,588 -0.01(-0.95%)
Mar 08, 2021 1.060 1.080 1.050 1.050 158,630 +0.00(+0.00%)
Mar 05, 2021 1.040 1.080 1.020 1.050 382,769 -0.02(-1.87%)
Mar 04, 2021 1.180 1.180 1.030 1.070 504,460 -0.11(-9.32%)
Mar 03, 2021 1.220 1.220 1.140 1.180 413,598 -0.02(-1.67%)
Mar 02, 2021 1.250 1.250 1.130 1.200 635,970 +0.06(+5.26%)
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.