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)

3.540 -0.120 (-3.28%)

Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	3.720	3.773	3.419	3.540	126,101	-0.12(-3.28%)
Aug 18, 2025	3.680	3.780	3.610	3.660	56,011	-0.02(-0.54%)
Aug 15, 2025	3.910	3.920	3.680	3.680	99,347	-0.25(-6.36%)
Aug 14, 2025	3.790	3.950	3.720	3.930	102,295	+0.15(+3.97%)
Aug 13, 2025	3.880	3.910	3.652	3.780	87,583	-0.10(-2.58%)
Aug 12, 2025	3.900	3.970	3.720	3.880	127,636	+0.02(+0.52%)
Aug 11, 2025	3.910	4.100	3.860	3.860	195,644	+0.00(+0.00%)
Aug 08, 2025	4.740	4.850	3.710	3.860	576,568	-1.59(-29.17%)
Aug 07, 2025	5.300	5.470	5.100	5.450	146,369	+0.16(+3.02%)
Aug 06, 2025	5.300	5.370	5.150	5.290	87,262	+0.03(+0.57%)
Aug 05, 2025	5.050	5.340	5.046	5.260	54,484	+0.21(+4.16%)
Aug 04, 2025	4.860	5.090	4.860	5.050	40,180	+0.19(+3.91%)
Aug 01, 2025	4.810	5.020	4.650	4.860	155,265	-0.02(-0.41%)
Jul 31, 2025	5.000	5.340	4.830	4.880	147,690	-0.06(-1.21%)
Jul 30, 2025	5.050	5.140	4.820	4.940	56,675	-0.11(-2.18%)
Jul 29, 2025	5.250	5.310	5.010	5.050	103,314	-0.34(-6.31%)
Jul 28, 2025	5.630	5.630	5.256	5.390	135,504	-0.26(-4.60%)
Jul 25, 2025	5.530	5.740	5.370	5.650	91,898	+0.06(+1.07%)
Jul 24, 2025	5.750	5.856	5.470	5.590	64,265	-0.29(-4.93%)
Jul 23, 2025	5.660	5.928	5.460	5.880	150,516	+0.23(+4.07%)
Jul 22, 2025	5.600	5.810	5.010	5.650	136,636	+0.05(+0.89%)
Jul 21, 2025	5.820	6.187	5.550	5.600	116,100	-0.21(-3.61%)
Jul 18, 2025	5.750	6.270	5.601	5.810	208,472	+0.05(+0.87%)
Jul 17, 2025	5.170	5.990	5.170	5.760	395,156	+0.58(+11.20%)
Jul 16, 2025	5.240	5.300	5.112	5.180	39,881	-0.08(-1.52%)
Jul 15, 2025	5.460	5.550	5.129	5.260	67,466	-0.13(-2.41%)
Jul 14, 2025	5.340	5.467	5.030	5.390	93,472	+0.14(+2.67%)
Jul 11, 2025	4.910	5.590	4.910	5.250	279,247	+0.31(+6.28%)
Jul 10, 2025	4.940	5.000	4.800	4.940	73,958	-0.03(-0.60%)
Jul 09, 2025	4.960	5.030	4.800	4.970	60,870	+0.02(+0.40%)
Jul 08, 2025	4.960	5.050	4.900	4.950	76,732	+0.03(+0.61%)
Jul 07, 2025	4.970	5.180	4.700	4.920	107,775	-0.03(-0.61%)
Jul 03, 2025	4.800	5.000	4.730	4.950	77,185	+0.24(+5.10%)
Jul 02, 2025	4.880	5.190	4.595	4.710	273,334	-0.18(-3.68%)
Jul 01, 2025	4.600	5.237	4.600	4.890	288,995	+0.29(+6.30%)
Jun 30, 2025	4.600	4.950	4.511	4.600	245,034	+0.19(+4.31%)
Jun 27, 2025	4.110	4.640	4.110	4.410	260,558	+0.38(+9.43%)
Jun 26, 2025	3.880	4.040	3.740	4.030	83,431	+0.18(+4.68%)
Jun 25, 2025	3.810	4.540	3.710	3.850	413,372	+0.11(+2.94%)
Jun 24, 2025	3.530	3.740	3.421	3.740	119,094	+0.26(+7.47%)
Jun 23, 2025	3.440	3.540	3.380	3.480	84,968	+0.00(+0.00%)
Jun 20, 2025	3.400	3.490	3.300	3.480	73,845	+0.05(+1.46%)
Jun 18, 2025	3.420	3.490	3.340	3.430	75,189	-0.04(-1.15%)
Jun 17, 2025	3.590	3.600	3.368	3.470	110,436	-0.13(-3.61%)
Jun 16, 2025	3.470	3.800	3.470	3.600	228,732	+0.05(+1.41%)
Jun 13, 2025	3.490	3.560	3.320	3.550	93,813	-0.01(-0.28%)
Jun 12, 2025	3.100	3.750	3.060	3.560	412,139	+0.52(+17.11%)
Jun 11, 2025	3.450	3.450	3.000	3.040	377,943	-0.50(-14.12%)
Jun 10, 2025	3.840	3.840	3.131	3.540	616,341	-0.45(-11.19%)
Jun 09, 2025	3.980	4.100	3.900	3.986	75,895	-0.01(-0.35%)
Jun 06, 2025	4.042	4.113	3.944	4.000	90,855	-0.08(-1.89%)
Jun 05, 2025	3.867	4.127	3.860	4.077	125,959	+0.22(+5.81%)
Jun 04, 2025	3.800	4.000	3.651	3.853	72,428	+0.01(+0.16%)
Jun 03, 2025	3.954	4.000	3.605	3.847	113,003	-0.05(-1.33%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Inuvo, Inc. (NY:INUV)

Historical Prices