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
Markets:
Overview
News
Currencies
International
Treasuries

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

8.410 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 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 (%)
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%)
Jun 02, 2025 8.110 8.260 8.110 8.165 1,151,736 +0.02(+0.31%)
May 30, 2025 8.050 8.160 7.970 8.140 1,002,497 +0.07(+0.87%)
May 29, 2025 8.040 8.135 7.930 8.070 777,368 +0.07(+0.88%)
May 28, 2025 7.960 8.040 7.920 8.000 675,967 +0.04(+0.50%)
May 27, 2025 7.960 7.980 7.825 7.960 760,008 +0.12(+1.53%)
May 23, 2025 7.860 7.910 7.785 7.840 1,562,967 -0.16(-2.00%)
May 22, 2025 7.870 8.105 7.835 8.000 1,736,355 +0.11(+1.39%)
May 21, 2025 8.030 8.090 7.830 7.890 1,630,349 -0.24(-2.95%)
May 20, 2025 8.080 8.185 7.895 8.130 1,980,949 +0.05(+0.62%)
May 19, 2025 7.950 8.140 7.950 8.080 1,722,565 -0.01(-0.12%)
May 16, 2025 8.020 8.110 7.960 8.090 1,990,030 +0.05(+0.62%)
May 15, 2025 8.070 8.170 7.840 8.040 2,073,117 -0.05(-0.62%)
May 14, 2025 8.170 8.320 8.025 8.090 2,277,289 -0.06(-0.74%)
May 13, 2025 8.450 8.700 8.035 8.150 2,850,626 +0.00(+0.00%)
May 12, 2025 8.200 8.280 8.000 8.150 1,766,613 +0.43(+5.57%)
May 09, 2025 7.820 8.100 7.610 7.720 1,389,653 -0.07(-0.90%)
May 08, 2025 7.430 7.905 7.405 7.790 1,465,174 +0.41(+5.56%)
May 07, 2025 7.320 7.470 7.285 7.380 744,166 +0.11(+1.51%)
May 06, 2025 7.210 7.310 7.185 7.270 510,722 +0.03(+0.41%)
May 05, 2025 7.230 7.330 7.150 7.240 541,428 -0.01(-0.14%)
May 02, 2025 7.180 7.310 7.150 7.250 714,775 +0.14(+1.97%)
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.
 
 
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.