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

Markets:

Overview

News

Currencies

International

Treasuries

Inuvo, Inc. (NY:INUV)

2.100 -0.040 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.080	2.120	2.040	2.100	94,189	-0.04(-1.87%)
Apr 01, 2026	2.100	2.210	2.060	2.140	197,583	+0.07(+3.38%)
Mar 31, 2026	1.910	2.140	1.890	2.070	130,597	+0.18(+9.52%)
Mar 30, 2026	1.920	1.980	1.830	1.890	275,505	-0.03(-1.56%)
Mar 27, 2026	1.950	2.030	1.860	1.920	233,965	-0.05(-2.54%)
Mar 26, 2026	2.100	2.150	1.950	1.970	281,377	-0.15(-7.08%)
Mar 25, 2026	2.190	2.310	2.110	2.120	285,766	-0.08(-3.64%)
Mar 24, 2026	2.380	2.393	2.170	2.200	365,754	-0.18(-7.56%)
Mar 23, 2026	2.470	2.490	2.321	2.380	120,086	-0.10(-4.03%)
Mar 20, 2026	2.460	2.480	2.380	2.480	86,890	+0.02(+0.81%)
Mar 19, 2026	2.600	2.600	2.320	2.460	246,120	-0.17(-6.46%)
Mar 18, 2026	2.530	2.650	2.480	2.630	222,672	+0.10(+3.95%)
Mar 17, 2026	2.550	2.730	2.520	2.530	291,849	-0.02(-0.78%)
Mar 16, 2026	2.550	2.670	2.490	2.550	277,570	+0.03(+1.19%)
Mar 13, 2026	2.650	2.720	2.520	2.520	167,320	-0.15(-5.62%)
Mar 12, 2026	2.660	2.789	2.620	2.670	207,183	-0.12(-4.30%)
Mar 11, 2026	2.620	2.790	2.540	2.790	242,751	+0.22(+8.56%)
Mar 10, 2026	2.720	2.840	2.560	2.570	219,717	-0.09(-3.38%)
Mar 09, 2026	2.640	2.712	2.460	2.660	332,207	+0.01(+0.38%)
Mar 06, 2026	2.710	2.840	2.580	2.650	531,388	-0.10(-3.64%)
Mar 05, 2026	2.920	2.951	2.630	2.750	722,261	-0.22(-7.41%)
Mar 04, 2026	3.000	3.300	2.920	2.970	745,871	+0.15(+5.32%)
Mar 03, 2026	3.020	3.500	2.520	2.820	1,239,054	-0.37(-11.60%)
Mar 02, 2026	2.520	3.375	2.500	3.190	1,820,651	+0.64(+25.10%)
Feb 27, 2026	2.120	2.570	2.060	2.550	807,262	+0.47(+22.60%)
Feb 26, 2026	1.900	2.120	1.860	2.080	231,909	+0.22(+11.83%)
Feb 25, 2026	1.840	1.890	1.830	1.860	71,388	+0.01(+0.54%)
Feb 24, 2026	1.800	1.860	1.770	1.850	35,639	+0.05(+2.78%)
Feb 23, 2026	1.870	1.890	1.720	1.800	76,971	-0.09(-4.76%)
Feb 20, 2026	1.980	1.982	1.840	1.890	86,263	-0.09(-4.55%)
Feb 19, 2026	1.840	1.990	1.810	1.980	128,381	+0.13(+7.03%)
Feb 18, 2026	1.810	1.940	1.774	1.850	83,789	+0.04(+2.21%)
Feb 17, 2026	1.900	1.910	1.760	1.810	72,465	-0.09(-4.74%)
Feb 13, 2026	1.860	1.950	1.800	1.900	109,431	+0.06(+3.26%)
Feb 12, 2026	1.810	1.850	1.750	1.840	140,281	+0.05(+2.79%)
Feb 11, 2026	1.890	1.905	1.750	1.790	101,717	-0.07(-3.76%)
Feb 10, 2026	1.960	1.990	1.860	1.860	124,618	-0.12(-6.06%)
Feb 09, 2026	1.900	1.980	1.830	1.980	127,107	+0.08(+4.21%)
Feb 06, 2026	1.680	1.940	1.680	1.900	276,811	+0.23(+13.77%)
Feb 05, 2026	1.700	1.720	1.640	1.670	151,590	-0.06(-3.47%)
Feb 04, 2026	1.810	1.854	1.620	1.730	216,426	-0.08(-4.42%)
Feb 03, 2026	1.900	1.940	1.790	1.810	285,871	-0.06(-3.21%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Inuvo, Inc. (NY:INUV)

Historical Prices