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

Integral Ad Science Holding Corp. - Common Stock (NQ:IAS)

7.960 -0.100 (-1.24%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 8.180 8.190 7.980 8.060 1,539,867 -0.18(-2.18%)
Mar 28, 2025 8.150 8.550 8.130 8.240 1,087,451 -0.40(-4.63%)
Mar 27, 2025 8.670 8.885 8.600 8.640 1,207,111 -0.10(-1.14%)
Mar 26, 2025 9.120 9.160 8.730 8.740 1,023,804 -0.34(-3.74%)
Mar 25, 2025 9.090 9.160 9.040 9.080 416,728 -0.02(-0.22%)
Mar 24, 2025 9.040 9.110 8.960 9.100 525,602 +0.20(+2.25%)
Mar 21, 2025 8.900 9.035 8.870 8.900 884,594 -0.09(-1.00%)
Mar 20, 2025 8.950 9.130 8.950 8.990 533,865 -0.05(-0.55%)
Mar 19, 2025 9.040 9.100 8.940 9.040 628,465 +0.00(+0.00%)
Mar 18, 2025 9.110 9.155 8.965 9.040 779,855 -0.13(-1.42%)
Mar 17, 2025 9.010 9.300 9.010 9.170 889,440 +0.14(+1.55%)
Mar 14, 2025 9.200 9.200 9.015 9.030 827,019 -0.03(-0.33%)
Mar 13, 2025 9.500 9.535 9.055 9.060 641,085 -0.52(-5.43%)
Mar 12, 2025 9.610 9.621 9.340 9.580 986,965 -0.04(-0.42%)
Mar 11, 2025 9.870 9.980 9.530 9.620 998,482 -0.28(-2.83%)
Mar 10, 2025 10.15 10.18 9.890 9.900 1,028,574 -0.36(-3.51%)
Mar 07, 2025 10.11 10.37 10.05 10.26 1,247,294 +0.15(+1.48%)
Mar 06, 2025 10.22 10.22 9.925 10.11 1,552,240 -0.14(-1.37%)
Mar 05, 2025 10.38 10.48 10.22 10.25 911,570 -0.19(-1.82%)
Mar 04, 2025 10.61 10.62 10.28 10.44 1,694,735 -0.28(-2.61%)
Mar 03, 2025 10.86 10.91 10.51 10.72 1,331,658 +0.20(+1.90%)
Feb 28, 2025 10.25 11.43 10.20 10.52 3,119,620 +0.87(+9.02%)
Feb 27, 2025 9.890 9.910 9.630 9.650 1,925,351 -0.20(-2.03%)
Feb 26, 2025 10.11 10.14 9.800 9.850 1,501,234 -0.26(-2.57%)
Feb 25, 2025 10.40 10.40 10.09 10.11 1,334,350 -0.25(-2.41%)
Feb 24, 2025 10.46 10.53 10.32 10.36 874,785 -0.01(-0.10%)
Feb 21, 2025 10.50 10.50 10.30 10.37 825,791 -0.01(-0.10%)
Feb 20, 2025 10.50 10.55 10.29 10.38 1,083,666 -0.17(-1.61%)
Feb 19, 2025 10.75 10.79 10.45 10.55 1,001,241 -0.20(-1.86%)
Feb 18, 2025 10.57 10.98 10.54 10.75 1,207,821 +0.27(+2.58%)
Feb 14, 2025 10.64 10.76 10.47 10.48 819,943 -0.17(-1.60%)
Feb 13, 2025 10.72 10.72 10.39 10.65 745,090 -0.12(-1.11%)
Feb 12, 2025 10.55 10.85 10.52 10.77 1,000,979 +0.12(+1.13%)
Feb 11, 2025 10.63 10.75 10.46 10.65 898,930 -0.09(-0.84%)
Feb 10, 2025 10.70 10.89 10.64 10.74 589,769 +0.04(+0.37%)
Feb 07, 2025 10.67 10.79 10.56 10.70 544,833 +0.03(+0.28%)
Feb 06, 2025 10.65 10.73 10.54 10.67 590,216 +0.00(+0.00%)
Feb 05, 2025 10.75 10.90 10.54 10.67 1,053,363 -0.07(-0.65%)
Feb 04, 2025 10.68 10.77 10.45 10.74 940,367 +0.04(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.