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

Innoviva Inc (NQ: INVA )

15.26 +0.27 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	12.40	12.73	12.36	12.59	768,510	+0.21(+1.70%)
Mar 30, 2016	12.41	12.61	12.10	12.38	1,337,283	+0.09(+0.73%)
Mar 29, 2016	11.55	12.30	11.42	12.29	1,366,731	+0.64(+5.49%)
Mar 28, 2016	11.92	12.09	11.34	11.65	979,179	-0.19(-1.60%)
Mar 24, 2016	11.63	11.84	11.84	11.84	534,300	+0.08(+0.68%)
Mar 23, 2016	12.32	12.43	11.70	11.76	522,754	-0.44(-3.61%)
Mar 22, 2016	12.11	12.36	11.89	12.20	541,734	+0.08(+0.66%)
Mar 21, 2016	12.18	12.45	11.98	12.12	431,474	-0.11(-0.90%)
Mar 18, 2016	11.24	12.32	11.21	12.23	2,131,441	+1.07(+9.59%)
Mar 17, 2016	11.23	11.36	11.02	11.16	632,079	-0.10(-0.89%)
Mar 16, 2016	11.37	11.63	11.02	11.26	584,804	-0.10(-0.88%)
Mar 15, 2016	12.16	12.27	11.22	11.36	670,687	-0.90(-7.34%)
Mar 14, 2016	12.25	12.59	11.67	12.26	842,905	-0.16(-1.29%)
Mar 11, 2016	12.14	12.44	11.96	12.42	541,033	+0.37(+3.07%)
Mar 10, 2016	12.30	12.33	11.04	12.05	309,109	-0.15(-1.23%)
Mar 09, 2016	12.04	12.31	11.82	12.20	660,919	+0.21(+1.75%)
Mar 08, 2016	12.51	12.51	11.99	11.99	366,054	-0.54(-4.31%)
Mar 07, 2016	11.98	12.60	11.95	12.53	523,964	+0.51(+4.24%)
Mar 04, 2016	12.17	12.41	11.84	12.02	407,983	-0.11(-0.91%)
Mar 03, 2016	11.95	12.31	11.89	12.13	420,235	+0.20(+1.68%)
Mar 02, 2016	11.58	12.06	11.14	11.93	726,582	+0.45(+3.92%)
Mar 01, 2016	11.74	11.94	11.13	11.48	1,277,491	-0.24(-2.05%)
Feb 29, 2016	11.51	12.01	11.04	11.72	607,897	+0.10(+0.86%)
Feb 26, 2016	11.63	11.92	11.52	11.62	380,611	+0.09(+0.78%)
Feb 25, 2016	11.45	11.60	10.92	11.53	325,091	+0.09(+0.79%)
Feb 24, 2016	11.24	11.56	10.80	11.44	538,893	+0.02(+0.18%)
Feb 23, 2016	11.25	11.72	11.16	11.42	529,289	+0.15(+1.33%)
Feb 22, 2016	12.50	12.50	10.84	11.27	1,131,735	-1.01(-8.22%)
Feb 19, 2016	11.91	12.49	11.69	12.28	573,347	+0.31(+2.59%)
Feb 18, 2016	12.84	12.99	11.89	11.97	894,178	-0.88(-6.85%)
Feb 17, 2016	12.71	13.21	12.70	12.85	708,803	+0.21(+1.66%)
Feb 16, 2016	12.48	12.89	12.09	12.64	1,089,551	+0.65(+5.42%)
Feb 12, 2016	11.28	11.99	11.99	11.99	857,200	+0.86(+7.73%)
Feb 11, 2016	9.950	11.18	9.470	11.13	531,570	+0.20(+1.83%)
Feb 10, 2016	10.82	11.22	10.56	10.93	887,562	-0.05(-0.46%)
Feb 09, 2016	10.85	11.27	10.52	10.98	653,836	-0.02(-0.18%)
Feb 08, 2016	10.93	11.22	10.41	11.00	657,768	-0.03(-0.27%)
Feb 05, 2016	11.05	11.73	10.34	11.03	1,619,867	-0.07(-0.63%)
Feb 04, 2016	10.92	11.72	10.00	11.10	2,309,372	+2.00(+21.98%)
Feb 03, 2016	9.690	9.791	8.930	9.100	1,148,188	-0.59(-6.09%)
Feb 02, 2016	9.630	9.900	9.380	9.690	1,166,971	-0.13(-1.32%)
Feb 01, 2016	9.940	10.00	9.470	9.820	791,221	-0.20(-2.00%)
Jan 29, 2016	9.170	10.02	9.125	10.02	572,198	+0.80(+8.68%)
Jan 28, 2016	9.740	10.14	9.091	9.220	325,089	-0.39(-4.06%)
Jan 27, 2016	9.920	10.10	9.540	9.610	442,364	-0.36(-3.61%)
Jan 26, 2016	9.790	10.14	9.390	9.970	280,951	+0.12(+1.22%)
Jan 25, 2016	9.860	10.49	9.750	9.850	278,238	-0.12(-1.20%)
Jan 22, 2016	9.660	10.41	9.420	9.970	395,962	+0.50(+5.28%)
Jan 21, 2016	8.710	9.780	8.510	9.470	494,446	+0.80(+9.23%)
Jan 20, 2016	8.210	8.945	7.900	8.670	723,576	+0.30(+3.58%)
Jan 19, 2016	9.000	9.150	8.160	8.370	766,817	-0.68(-7.51%)
Jan 15, 2016	8.640	9.050	9.050	9.050	888,500	+0.12(+1.34%)
Jan 14, 2016	8.240	9.075	7.560	8.930	835,908	+0.70(+8.51%)
Jan 13, 2016	8.370	8.790	8.180	8.230	792,967	-0.20(-2.37%)
Jan 12, 2016	9.530	10.05	8.050	8.430	1,367,144	-1.45(-14.68%)

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

Innoviva Inc (NQ: INVA )

Historical Prices