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

Integral Ad Science Holding Corp (NQ: IAS )

9.830 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	9.790	10.05	9.750	9.830	1,301,392	+0.04(+0.41%)
May 24, 2024	9.730	9.930	9.675	9.790	1,763,928	+0.09(+0.93%)
May 23, 2024	9.860	9.890	9.650	9.700	1,857,637	-0.12(-1.22%)
May 22, 2024	9.740	9.970	9.740	9.820	7,002,242	+0.08(+0.82%)
May 21, 2024	9.960	9.970	9.720	9.740	878,772	-0.16(-1.62%)
May 20, 2024	9.760	9.910	9.530	9.900	1,086,950	+0.10(+1.02%)
May 17, 2024	9.830	9.985	9.735	9.800	786,338	-0.01(-0.10%)
May 16, 2024	9.740	10.00	9.640	9.810	925,650	+0.17(+1.76%)
May 15, 2024	9.590	9.660	9.270	9.640	1,329,783	+0.17(+1.80%)
May 14, 2024	9.700	9.750	9.440	9.470	1,996,453	-0.24(-2.47%)
May 13, 2024	9.550	9.845	9.265	9.710	1,977,446	+0.18(+1.89%)
May 10, 2024	10.00	10.19	8.663	9.530	5,865,502	+1.15(+13.72%)
May 09, 2024	8.530	8.625	8.330	8.380	7,037,955	+0.01(+0.12%)
May 08, 2024	8.480	8.630	7.980	8.370	6,095,250	-1.53(-15.45%)
May 07, 2024	9.970	10.03	9.850	9.900	1,333,385	-0.07(-0.70%)
May 06, 2024	9.970	10.05	9.830	9.970	1,134,657	+0.02(+0.20%)
May 03, 2024	10.00	10.20	9.835	9.950	978,534	+0.07(+0.71%)
May 02, 2024	9.790	9.925	9.615	9.880	1,969,514	+0.17(+1.75%)
May 01, 2024	9.620	9.870	9.510	9.710	938,997	+0.12(+1.25%)
Apr 30, 2024	9.820	9.840	9.500	9.590	2,964,819	-0.20(-2.04%)
Apr 29, 2024	9.770	9.850	9.610	9.790	1,009,643	+0.10(+1.03%)
Apr 26, 2024	9.520	9.760	9.440	9.690	1,122,068	+0.22(+2.32%)
Apr 25, 2024	9.370	9.520	9.240	9.470	1,456,292	-0.09(-0.94%)
Apr 24, 2024	9.560	9.645	9.390	9.560	1,220,517	-0.01(-0.10%)
Apr 23, 2024	9.190	9.580	9.190	9.570	1,062,172	+0.36(+3.91%)
Apr 22, 2024	9.210	9.295	9.070	9.210	2,867,721	+0.10(+1.10%)
Apr 19, 2024	9.040	9.240	8.920	9.110	2,870,709	+0.01(+0.11%)
Apr 18, 2024	9.390	9.515	9.080	9.100	2,681,004	-0.27(-2.88%)
Apr 17, 2024	9.530	9.675	9.370	9.370	2,235,090	-0.16(-1.68%)
Apr 16, 2024	9.270	9.590	9.160	9.530	2,285,341	-0.01(-0.10%)
Apr 15, 2024	9.750	9.835	9.430	9.540	2,269,087	-0.33(-3.34%)
Apr 12, 2024	9.880	9.950	9.750	9.870	1,924,538	-0.03(-0.30%)
Apr 11, 2024	9.840	9.970	9.790	9.900	1,243,354	+0.16(+1.64%)
Apr 10, 2024	9.850	9.890	9.600	9.740	2,624,661	-0.34(-3.37%)
Apr 09, 2024	10.05	10.19	9.980	10.08	1,821,029	+0.03(+0.30%)
Apr 08, 2024	10.23	10.23	9.885	10.05	2,766,095	-0.12(-1.18%)
Apr 05, 2024	9.800	10.19	9.760	10.17	2,258,966	+0.34(+3.46%)
Apr 04, 2024	10.07	10.15	9.800	9.830	1,724,505	-0.23(-2.29%)
Apr 03, 2024	9.690	10.28	9.670	10.06	2,248,249	+0.35(+3.60%)
Apr 02, 2024	9.600	9.730	9.420	9.710	1,454,510	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Integral Ad Science Holding Corp (NQ: IAS )

Historical Prices