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

Intest Corp (NY: INTT )

10.15 +0.20 (+2.01%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 24, 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 30, 2014 3.940 3.950 3.910 3.950 2,630 +0.01(+0.25%)
May 29, 2014 3.900 3.940 3.900 3.940 2,430 +0.06(+1.55%)
May 28, 2014 3.810 3.950 3.810 3.880 20,193 +0.06(+1.57%)
May 27, 2014 3.770 3.830 3.770 3.820 13,354 +0.02(+0.52%)
May 23, 2014 3.810 3.800 3.800 3.800 17,700 -0.02(-0.52%)
May 22, 2014 3.830 3.830 3.815 3.820 876 +0.00(+0.00%)
May 21, 2014 3.811 3.860 3.800 3.820 1,996 +0.02(+0.53%)
May 20, 2014 3.820 3.860 3.800 3.800 11,006 +0.00(+0.00%)
May 19, 2014 3.830 3.930 3.790 3.800 5,604 -0.07(-1.81%)
May 16, 2014 3.860 3.900 3.800 3.870 14,063 +0.01(+0.26%)
May 15, 2014 3.900 3.920 3.790 3.860 6,601 -0.06(-1.53%)
May 14, 2014 3.889 3.930 3.889 3.920 3,136 +0.05(+1.29%)
May 13, 2014 3.860 3.900 3.860 3.870 12,452 +0.03(+0.78%)
May 12, 2014 3.740 3.860 3.740 3.840 50,069 +0.04(+1.05%)
May 09, 2014 3.840 3.840 3.670 3.800 31,878 -0.05(-1.30%)
May 08, 2014 3.810 3.870 3.800 3.850 5,106 +0.04(+1.05%)
May 07, 2014 3.840 3.870 3.800 3.810 10,500 -0.05(-1.30%)
May 06, 2014 3.930 3.930 3.800 3.860 23,772 -0.06(-1.53%)
May 05, 2014 4.000 4.020 3.810 3.920 27,691 -0.08(-2.00%)
May 02, 2014 4.041 4.080 4.000 4.000 17,998 -0.08(-1.96%)
May 01, 2014 4.130 4.150 4.052 4.080 22,390 -0.05(-1.21%)
Apr 30, 2014 4.090 4.130 4.000 4.130 24,307 +0.12(+2.99%)
Apr 29, 2014 4.100 4.120 4.010 4.010 14,622 +0.00(+0.00%)
Apr 28, 2014 4.121 4.140 4.000 4.010 21,336 -0.07(-1.72%)
Apr 25, 2014 4.050 4.140 4.040 4.080 10,030 +0.01(+0.24%)
Apr 24, 2014 4.131 4.160 4.040 4.070 17,022 -0.06(-1.44%)
Apr 23, 2014 4.080 4.160 4.050 4.130 16,077 +0.03(+0.73%)
Apr 22, 2014 3.988 4.100 3.985 4.100 24,329 +0.11(+2.76%)
Apr 21, 2014 3.950 4.000 3.920 3.990 5,872 +0.04(+1.01%)
Apr 17, 2014 3.900 3.950 3.950 3.950 11,700 +0.01(+0.25%)
Apr 16, 2014 3.700 3.950 3.700 3.940 14,300 +0.18(+4.79%)
Apr 15, 2014 3.910 3.940 3.660 3.760 93,530 -0.16(-4.08%)
Apr 14, 2014 3.980 4.110 3.910 3.920 37,509 -0.06(-1.51%)
Apr 11, 2014 4.110 4.160 3.970 3.980 28,901 -0.16(-3.86%)
Apr 10, 2014 4.140 4.150 4.090 4.140 1,433 +0.01(+0.24%)
Apr 09, 2014 4.080 4.170 4.080 4.130 22,197 +0.03(+0.73%)
Apr 08, 2014 4.110 4.150 4.070 4.100 6,674 -0.05(-1.20%)
Apr 07, 2014 4.120 4.250 4.050 4.150 20,015 +0.03(+0.73%)
Apr 04, 2014 4.150 4.160 4.080 4.120 38,939 -0.03(-0.72%)
Apr 03, 2014 4.100 4.150 4.060 4.150 14,598 +0.05(+1.22%)
Apr 02, 2014 4.080 4.100 4.063 4.100 22,138 -0.04(-0.97%)
Apr 01, 2014 3.990 4.180 3.990 4.140 95,386 +0.13(+3.24%)
Mar 31, 2014 4.020 4.050 3.960 4.010 11,054 -0.01(-0.25%)
Mar 28, 2014 3.990 4.120 3.750 4.020 28,833 -0.02(-0.49%)
Mar 27, 2014 4.010 4.100 4.000 4.040 74,750 +0.01(+0.25%)
Mar 26, 2014 4.010 4.080 4.000 4.030 35,104 -0.01(-0.25%)
Mar 25, 2014 4.000 4.060 4.000 4.040 30,533 +0.09(+2.28%)
Mar 24, 2014 4.020 4.040 3.950 3.950 35,916 -0.10(-2.47%)
Mar 21, 2014 4.050 4.050 3.980 4.050 7,494 +0.05(+1.25%)
Mar 20, 2014 4.050 4.050 4.000 4.000 54,834 -0.05(-1.23%)
Mar 19, 2014 4.010 4.050 4.000 4.050 12,594 +0.02(+0.50%)
Mar 18, 2014 4.050 4.050 4.030 4.030 23,616 -0.02(-0.49%)
Mar 17, 2014 4.030 4.070 4.010 4.050 34,166 +0.00(+0.00%)
Mar 14, 2014 4.000 4.070 3.991 4.050 38,838 +0.14(+3.58%)
Mar 13, 2014 4.050 4.050 3.900 3.910 29,543 -0.15(-3.69%)
Mar 12, 2014 4.100 4.101 4.050 4.060 38,159 -0.04(-0.98%)
Mar 11, 2014 4.200 4.230 4.050 4.100 63,395 -0.11(-2.64%)
Mar 10, 2014 4.310 4.350 4.150 4.211 95,945 -0.05(-1.15%)
Mar 07, 2014 4.380 4.399 4.210 4.260 90,100 -0.07(-1.62%)
Mar 06, 2014 4.150 4.440 4.100 4.330 189,479 +0.28(+6.91%)
Mar 05, 2014 4.090 4.140 4.020 4.050 15,362 -0.09(-2.17%)
Mar 04, 2014 4.040 4.140 4.000 4.140 31,065 +0.12(+2.99%)
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.