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

Innovid Corp. (NY: CTV )

2.070 -0.050 (-2.36%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2022 3.500 3.800 3.300 3.670 390,959 +0.18(+5.16%)
Aug 30, 2022 3.750 3.750 3.480 3.490 114,167 -0.25(-6.68%)
Aug 29, 2022 3.720 3.750 3.360 3.740 150,859 -0.02(-0.53%)
Aug 26, 2022 3.800 3.800 3.580 3.760 134,430 -0.06(-1.57%)
Aug 25, 2022 3.870 3.870 3.450 3.820 178,078 -0.04(-1.04%)
Aug 24, 2022 3.670 3.920 3.440 3.860 817,556 +0.26(+7.22%)
Aug 23, 2022 3.340 3.790 3.269 3.600 227,470 +0.27(+8.11%)
Aug 22, 2022 3.560 3.980 3.280 3.330 276,032 -0.31(-8.52%)
Aug 19, 2022 3.600 3.950 3.440 3.640 282,300 +0.06(+1.68%)
Aug 18, 2022 3.470 3.650 3.380 3.580 103,865 +0.03(+0.85%)
Aug 17, 2022 3.660 3.690 3.350 3.550 117,024 -0.08(-2.20%)
Aug 16, 2022 3.350 3.700 3.190 3.630 163,956 +0.27(+8.04%)
Aug 15, 2022 3.250 3.370 3.210 3.360 52,724 +0.01(+0.30%)
Aug 12, 2022 3.750 3.750 3.260 3.350 248,860 -0.36(-9.70%)
Aug 11, 2022 3.590 3.750 3.480 3.710 252,668 +0.18(+5.10%)
Aug 10, 2022 3.400 3.590 3.080 3.530 179,292 +0.41(+13.14%)
Aug 09, 2022 2.920 3.230 2.900 3.120 161,236 +0.15(+5.05%)
Aug 08, 2022 3.000 3.050 2.850 2.970 162,418 +0.04(+1.37%)
Aug 05, 2022 2.840 2.960 2.660 2.930 120,247 +0.08(+2.81%)
Aug 04, 2022 2.770 2.880 2.750 2.850 99,533 +0.13(+4.78%)
Aug 03, 2022 2.710 2.760 2.670 2.720 111,592 +0.03(+1.12%)
Aug 02, 2022 2.600 2.730 2.600 2.690 113,310 +0.15(+5.91%)
Aug 01, 2022 2.640 2.710 2.445 2.540 57,622 -0.12(-4.51%)
Jul 29, 2022 2.790 2.790 2.610 2.660 191,940 -0.11(-3.97%)
Jul 28, 2022 2.780 2.965 2.650 2.770 144,320 +0.00(+0.00%)
Jul 27, 2022 2.650 2.820 2.620 2.770 76,842 +0.10(+3.75%)
Jul 26, 2022 2.750 2.840 2.560 2.670 475,290 -0.03(-1.11%)
Jul 25, 2022 2.530 2.770 2.480 2.700 132,873 +0.14(+5.47%)
Jul 22, 2022 2.670 2.690 2.510 2.560 65,478 -0.13(-4.83%)
Jul 21, 2022 2.620 2.742 2.600 2.690 70,886 +0.06(+2.28%)
Jul 20, 2022 2.430 2.800 2.410 2.630 218,321 +0.16(+6.48%)
Jul 19, 2022 2.320 2.540 2.320 2.470 137,269 +0.17(+7.39%)
Jul 18, 2022 2.330 2.390 2.260 2.300 55,071 -0.04(-1.71%)
Jul 15, 2022 2.260 2.440 2.260 2.340 136,735 +0.14(+6.36%)
Jul 14, 2022 2.130 2.210 2.070 2.200 89,744 +0.05(+2.33%)
Jul 13, 2022 2.160 2.260 2.090 2.150 83,823 +0.00(+0.00%)
Jul 12, 2022 1.940 2.310 1.860 2.150 185,179 +0.23(+11.98%)
Jul 11, 2022 1.870 1.970 1.810 1.920 128,265 +0.01(+0.52%)
Jul 08, 2022 1.880 1.920 1.850 1.910 837,655 +0.02(+1.06%)
Jul 07, 2022 1.720 1.950 1.720 1.890 186,980 +0.15(+8.62%)
Jul 06, 2022 1.750 1.820 1.710 1.740 253,808 +0.01(+0.58%)
Jul 05, 2022 1.690 1.760 1.640 1.730 867,932 +0.04(+2.37%)
Jul 01, 2022 1.650 1.720 1.630 1.690 233,724 +0.03(+1.81%)
Jun 30, 2022 1.680 1.710 1.640 1.660 216,818 -0.03(-1.78%)
Jun 29, 2022 1.800 1.800 1.620 1.690 236,785 -0.06(-3.43%)
Jun 28, 2022 1.850 1.900 1.740 1.750 194,627 -0.11(-5.91%)
Jun 27, 2022 1.950 2.010 1.770 1.860 258,855 -0.11(-5.58%)
Jun 24, 2022 1.960 2.170 1.925 1.970 2,289,230 -0.02(-1.01%)
Jun 23, 2022 1.960 2.060 1.830 1.990 295,690 +0.03(+1.53%)
Jun 22, 2022 2.050 2.110 1.950 1.960 316,050 -0.14(-6.67%)
Jun 21, 2022 2.130 2.250 2.050 2.100 373,371 +0.02(+0.96%)
Jun 17, 2022 2.000 2.090 1.960 2.080 538,380 +0.09(+4.52%)
Jun 16, 2022 2.140 2.150 1.950 1.990 301,498 -0.20(-9.13%)
Jun 15, 2022 2.200 2.260 2.110 2.190 496,074 +0.02(+0.92%)
Jun 14, 2022 2.010 2.220 1.950 2.170 451,560 +0.18(+9.05%)
Jun 13, 2022 2.070 2.090 1.980 1.990 390,538 -0.16(-7.44%)
Jun 10, 2022 2.260 2.268 2.000 2.150 444,701 -0.04(-1.83%)
Jun 09, 2022 2.520 2.940 2.170 2.190 1,899,496 -0.14(-6.01%)
Jun 08, 2022 2.280 2.330 2.180 2.330 327,613 +0.10(+4.48%)
Jun 07, 2022 2.190 2.330 2.150 2.230 610,072 -0.07(-3.04%)
Jun 06, 2022 2.950 2.980 2.190 2.300 1,077,454 -0.50(-17.86%)
Jun 03, 2022 2.900 3.010 2.690 2.800 970,429 -0.19(-6.35%)
Jun 02, 2022 3.400 3.580 2.940 2.990 1,471,141 -0.55(-15.54%)
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.