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 (%)
Sep 30, 2020 0.5600 0.5600 0.5500 0.5500 15,900 -0.02(-3.51%)
Sep 29, 2020 0.5300 0.5800 0.5300 0.5700 115,300 +0.04(+7.55%)
Sep 28, 2020 0.5400 0.5400 0.5300 0.5300 30,561 -0.01(-1.85%)
Sep 25, 2020 0.5500 0.5600 0.5400 0.5400 54,740 +0.01(+1.89%)
Sep 24, 2020 0.5200 0.5300 0.5200 0.5300 34,900 +0.01(+1.92%)
Sep 23, 2020 0.5300 0.5300 0.5100 0.5200 66,751 -0.01(-1.89%)
Sep 22, 2020 0.5100 0.5400 0.5100 0.5300 32,333 +0.01(+1.92%)
Sep 21, 2020 0.5500 0.5500 0.5000 0.5200 239,644 -0.04(-7.14%)
Sep 18, 2020 0.5500 0.5700 0.5500 0.5600 67,921 +0.00(+0.00%)
Sep 17, 2020 0.5500 0.5600 0.5400 0.5600 139,360 +0.00(+0.00%)
Sep 16, 2020 0.5600 0.5600 0.5500 0.5600 21,500 +0.00(+0.00%)
Sep 15, 2020 0.5600 0.5700 0.5600 0.5600 8,502 -0.01(-1.75%)
Sep 14, 2020 0.5300 0.5700 0.5200 0.5700 87,130 +0.05(+9.62%)
Sep 11, 2020 0.5700 0.5700 0.5100 0.5200 65,300 -0.03(-5.45%)
Sep 10, 2020 0.5800 0.5800 0.5400 0.5500 153,325 -0.02(-3.51%)
Sep 09, 2020 0.5800 0.5800 0.5700 0.5700 26,000 -0.01(-1.72%)
Sep 08, 2020 0.5700 0.5900 0.5700 0.5800 28,300 +0.02(+3.57%)
Sep 04, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Sep 03, 2020 0.5800 0.5800 0.5600 0.5700 34,264 +0.00(+0.00%)
Sep 02, 2020 0.6000 0.6000 0.5600 0.5700 90,346 -0.03(-5.00%)
Sep 01, 2020 0.6000 0.6000 0.5600 0.6000 76,820 +0.02(+3.45%)
Aug 31, 2020 0.5800 0.5800 0.5700 0.5800 24,001 +0.01(+1.75%)
Aug 28, 2020 0.5600 0.5700 0.5500 0.5700 53,002 +0.00(+0.00%)
Aug 27, 2020 0.5500 0.5700 0.5400 0.5700 57,048 +0.01(+1.79%)
Aug 26, 2020 0.5800 0.5900 0.5500 0.5600 68,910 -0.02(-3.45%)
Aug 25, 2020 0.5700 0.5900 0.5500 0.5800 109,500 +0.01(+1.75%)
Aug 24, 2020 0.5800 0.5900 0.5400 0.5700 165,179 -0.02(-3.39%)
Aug 21, 2020 0.6000 0.6000 0.5900 0.5900 40,040 +0.00(+0.00%)
Aug 20, 2020 0.6000 0.6000 0.5900 0.5900 26,635 -0.01(-1.67%)
Aug 19, 2020 0.5900 0.6000 0.5800 0.6000 178,270 +0.03(+5.26%)
Aug 18, 2020 0.5800 0.5800 0.5700 0.5700 28,500 -0.02(-3.39%)
Aug 17, 2020 0.5600 0.5900 0.5600 0.5900 71,086 +0.04(+7.27%)
Aug 14, 2020 0.5300 0.5500 0.5300 0.5500 15,183 +0.01(+1.85%)
Aug 13, 2020 0.5400 0.5500 0.5300 0.5400 126,681 +0.00(+0.00%)
Aug 12, 2020 0.5400 0.5400 0.5300 0.5400 31,955 +0.00(+0.00%)
Aug 11, 2020 0.5300 0.5400 0.5300 0.5400 46,069 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5400 0.5200 0.5400 58,439 +0.00(+0.00%)
Aug 07, 2020 0.5200 0.5400 0.5200 0.5400 41,000 +0.02(+3.85%)
Aug 06, 2020 0.5000 0.5200 0.5000 0.5200 48,200 +0.03(+5.05%)
Aug 05, 2020 0.4950 0.5200 0.4950 0.4950 50,825 -0.01(-1.00%)
Aug 04, 2020 0.5200 0.5200 0.5000 0.5000 87,658 -0.03(-5.66%)
Jul 31, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 30, 2020 0.5300 0.5500 0.5300 0.5500 70,684 +0.02(+3.77%)
Jul 29, 2020 0.5300 0.5500 0.5100 0.5300 110,421 +0.02(+3.92%)
Jul 28, 2020 0.5800 0.5800 0.5100 0.5100 265,470 -0.07(-12.07%)
Jul 27, 2020 0.5900 0.6100 0.5800 0.5800 98,480 -0.03(-4.92%)
Jul 24, 2020 0.6200 0.6300 0.6000 0.6100 155,122 +0.00(+0.00%)
Jul 23, 2020 0.6300 0.6300 0.5900 0.6100 169,995 -0.01(-1.61%)
Jul 22, 2020 0.6200 0.6200 0.6100 0.6200 47,340 +0.00(+0.00%)
Jul 21, 2020 0.6000 0.6200 0.5900 0.6200 140,766 +0.02(+3.33%)
Jul 20, 2020 0.5700 0.6200 0.5700 0.6000 193,908 +0.05(+9.09%)
Jul 17, 2020 0.5400 0.5500 0.5300 0.5500 80,170 +0.03(+5.77%)
Jul 16, 2020 0.5400 0.5800 0.5200 0.5200 104,359 +0.00(+0.00%)
Jul 15, 2020 0.5300 0.5500 0.5100 0.5200 72,400 +0.02(+4.00%)
Jul 14, 2020 0.5600 0.5600 0.5000 0.5000 316,821 -0.06(-10.71%)
Jul 13, 2020 0.5500 0.6200 0.5400 0.5600 472,280 +0.02(+3.70%)
Jul 10, 2020 0.4950 0.5500 0.4950 0.5400 184,873 +0.06(+12.50%)
Jul 09, 2020 0.4850 0.5000 0.4800 0.4800 83,100 -0.01(-1.03%)
Jul 08, 2020 0.4950 0.5000 0.4850 0.4850 389,262 -0.01(-1.02%)
Jul 07, 2020 0.4900 0.5000 0.4750 0.4900 311,636 +0.01(+1.03%)
Jul 06, 2020 0.4750 0.5000 0.4750 0.4850 454,716 +0.02(+4.30%)
Jul 03, 2020 0.4750 0.4750 0.4500 0.4650 185,905 -0.01(-2.11%)
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.