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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

9.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	8.950	9.070	8.900	9.030	764,859	+0.01(+0.11%)
Aug 13, 2025	8.910	9.025	8.780	9.020	1,003,675	+0.13(+1.46%)
Aug 12, 2025	8.940	8.960	8.610	8.890	1,330,343	-0.04(-0.45%)
Aug 11, 2025	9.000	9.125	8.794	8.930	1,213,583	-0.05(-0.56%)
Aug 08, 2025	8.250	9.030	8.225	8.980	2,434,953	+1.02(+12.81%)
Aug 07, 2025	8.130	8.170	7.745	7.960	1,136,188	-0.11(-1.36%)
Aug 06, 2025	8.110	8.217	8.045	8.070	560,328	+0.02(+0.25%)
Aug 05, 2025	8.110	8.110	7.865	8.050	787,286	-0.06(-0.74%)
Aug 04, 2025	7.920	8.120	7.920	8.110	636,752	+0.25(+3.18%)
Aug 01, 2025	8.140	8.140	7.765	7.860	1,098,298	-0.34(-4.15%)
Jul 31, 2025	8.130	8.225	8.060	8.200	815,663	+0.07(+0.86%)
Jul 30, 2025	8.170	8.260	8.070	8.130	1,007,446	+0.03(+0.37%)
Jul 29, 2025	8.520	8.540	8.100	8.100	757,780	-0.42(-4.87%)
Jul 28, 2025	8.480	8.670	8.475	8.515	627,872	+0.04(+0.53%)
Jul 25, 2025	8.350	8.485	8.245	8.470	622,966	+0.16(+1.93%)
Jul 24, 2025	8.410	8.430	8.300	8.310	560,371	-0.07(-0.84%)
Jul 23, 2025	8.470	8.470	8.295	8.380	773,186	-0.05(-0.59%)
Jul 22, 2025	8.550	8.585	8.410	8.430	766,240	-0.08(-0.94%)
Jul 21, 2025	8.560	8.680	8.460	8.510	935,553	+0.24(+2.90%)
Jul 18, 2025	8.390	8.430	8.240	8.270	700,216	+0.00(+0.00%)
Jul 17, 2025	8.070	8.345	8.070	8.270	858,507	+0.23(+2.86%)
Jul 16, 2025	7.920	8.060	7.905	8.040	541,717	+0.14(+1.77%)
Jul 15, 2025	8.030	8.105	7.890	7.900	733,730	-0.09(-1.13%)
Jul 14, 2025	7.860	8.020	7.840	7.990	794,788	+0.15(+1.91%)
Jul 11, 2025	8.170	8.185	7.830	7.840	693,724	-0.39(-4.74%)
Jul 10, 2025	8.300	8.355	8.200	8.230	525,285	-0.07(-0.84%)
Jul 09, 2025	8.280	8.485	8.255	8.300	771,519	+0.03(+0.36%)
Jul 08, 2025	8.440	8.460	8.200	8.270	903,390	-0.11(-1.31%)
Jul 07, 2025	8.440	8.490	8.330	8.380	789,438	-0.15(-1.76%)
Jul 03, 2025	8.480	8.580	8.410	8.530	303,281	+0.12(+1.43%)
Jul 02, 2025	8.400	8.480	8.320	8.410	552,383	+0.01(+0.12%)
Jul 01, 2025	8.260	8.555	8.240	8.400	1,185,963	+0.09(+1.08%)
Jun 30, 2025	8.170	8.335	8.145	8.310	620,327	+0.27(+3.36%)
Jun 27, 2025	8.130	8.200	7.980	8.040	977,788	-0.05(-0.62%)
Jun 26, 2025	7.970	8.090	7.880	8.090	557,570	+0.13(+1.63%)
Jun 25, 2025	8.130	8.200	7.900	7.960	659,491	-0.14(-1.73%)
Jun 24, 2025	7.970	8.246	7.946	8.100	668,619	+0.18(+2.27%)
Jun 23, 2025	7.930	7.950	7.715	7.920	768,515	-0.02(-0.25%)
Jun 20, 2025	8.300	8.300	7.910	7.940	1,663,227	-0.27(-3.29%)
Jun 18, 2025	8.220	8.410	8.190	8.210	694,865	-0.01(-0.12%)
Jun 17, 2025	8.250	8.310	8.190	8.220	708,473	-0.11(-1.32%)
Jun 16, 2025	8.220	8.460	8.157	8.330	1,115,056	+0.18(+2.21%)
Jun 13, 2025	8.100	8.165	8.020	8.150	1,799,574	-0.11(-1.33%)
Jun 12, 2025	8.350	8.380	8.097	8.260	1,130,928	+0.00(+0.00%)
Jun 11, 2025	8.270	8.290	8.160	8.260	932,103	+0.18(+2.23%)
Jun 10, 2025	8.170	8.230	8.045	8.080	589,127	-0.05(-0.62%)
Jun 09, 2025	8.300	8.325	8.130	8.130	887,276	-0.09(-1.09%)
Jun 06, 2025	8.300	8.300	8.120	8.220	893,130	-0.02(-0.24%)
Jun 05, 2025	8.180	8.445	8.180	8.240	1,448,033	+0.08(+0.98%)
Jun 04, 2025	7.990	8.247	7.990	8.160	1,082,308	+0.18(+2.26%)
Jun 03, 2025	8.140	8.140	7.855	7.980	1,379,311	-0.18(-2.27%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices