Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integral Ad Science Holding Corp (NQ: IAS )

9.225 -0.095 (-1.02%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 7, 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 (%)
Jun 06, 2024 9.100 9.410 9.100 9.320 881,952 +0.20(+2.19%)
Jun 05, 2024 9.240 9.250 9.033 9.120 1,288,680 -0.03(-0.33%)
Jun 04, 2024 9.130 9.230 9.010 9.150 1,585,257 +0.02(+0.22%)
Jun 03, 2024 9.400 9.430 9.100 9.130 2,156,585 -0.13(-1.40%)
May 31, 2024 9.690 9.690 9.175 9.260 2,173,237 -0.39(-4.04%)
May 30, 2024 9.730 9.750 9.540 9.650 731,001 -0.07(-0.72%)
May 29, 2024 9.730 9.890 9.640 9.720 879,878 -0.11(-1.12%)
May 28, 2024 9.790 10.05 9.750 9.830 1,301,392 +0.04(+0.41%)
May 24, 2024 9.730 9.930 9.675 9.790 1,763,928 +0.09(+0.93%)
May 23, 2024 9.860 9.890 9.650 9.700 1,857,637 -0.12(-1.22%)
May 22, 2024 9.740 9.970 9.740 9.820 7,002,242 +0.08(+0.82%)
May 21, 2024 9.960 9.970 9.720 9.740 878,772 -0.16(-1.62%)
May 20, 2024 9.760 9.910 9.530 9.900 1,086,950 +0.10(+1.02%)
May 17, 2024 9.830 9.985 9.735 9.800 786,338 -0.01(-0.10%)
May 16, 2024 9.740 10.00 9.640 9.810 925,650 +0.17(+1.76%)
May 15, 2024 9.590 9.660 9.270 9.640 1,329,783 +0.17(+1.80%)
May 14, 2024 9.700 9.750 9.440 9.470 1,996,453 -0.24(-2.47%)
May 13, 2024 9.550 9.845 9.265 9.710 1,977,446 +0.18(+1.89%)
May 10, 2024 10.00 10.19 8.663 9.530 5,865,502 +1.15(+13.72%)
May 09, 2024 8.530 8.625 8.330 8.380 7,037,955 +0.01(+0.12%)
May 08, 2024 8.480 8.630 7.980 8.370 6,095,250 -1.53(-15.45%)
May 07, 2024 9.970 10.03 9.850 9.900 1,333,385 -0.07(-0.70%)
May 06, 2024 9.970 10.05 9.830 9.970 1,134,657 +0.02(+0.20%)
May 03, 2024 10.00 10.20 9.835 9.950 978,534 +0.07(+0.71%)
May 02, 2024 9.790 9.925 9.615 9.880 1,969,514 +0.17(+1.75%)
May 01, 2024 9.620 9.870 9.510 9.710 938,997 +0.12(+1.25%)
Apr 30, 2024 9.820 9.840 9.500 9.590 2,964,819 -0.20(-2.04%)
Apr 29, 2024 9.770 9.850 9.610 9.790 1,009,643 +0.10(+1.03%)
Apr 26, 2024 9.520 9.760 9.440 9.690 1,122,068 +0.22(+2.32%)
Apr 25, 2024 9.370 9.520 9.240 9.470 1,456,292 -0.09(-0.94%)
Apr 24, 2024 9.560 9.645 9.390 9.560 1,220,517 -0.01(-0.10%)
Apr 23, 2024 9.190 9.580 9.190 9.570 1,062,172 +0.36(+3.91%)
Apr 22, 2024 9.210 9.295 9.070 9.210 2,867,721 +0.10(+1.10%)
Apr 19, 2024 9.040 9.240 8.920 9.110 2,870,709 +0.01(+0.11%)
Apr 18, 2024 9.390 9.515 9.080 9.100 2,681,004 -0.27(-2.88%)
Apr 17, 2024 9.530 9.675 9.370 9.370 2,235,090 -0.16(-1.68%)
Apr 16, 2024 9.270 9.590 9.160 9.530 2,285,341 -0.01(-0.10%)
Apr 15, 2024 9.750 9.835 9.430 9.540 2,269,087 -0.33(-3.34%)
Apr 12, 2024 9.880 9.950 9.750 9.870 1,924,538 -0.03(-0.30%)
Apr 11, 2024 9.840 9.970 9.790 9.900 1,243,354 +0.16(+1.64%)
Apr 10, 2024 9.850 9.890 9.600 9.740 2,624,661 -0.34(-3.37%)
Apr 09, 2024 10.05 10.19 9.980 10.08 1,821,029 +0.03(+0.30%)
Apr 08, 2024 10.23 10.23 9.885 10.05 2,766,095 -0.12(-1.18%)
Apr 05, 2024 9.800 10.19 9.760 10.17 2,258,966 +0.34(+3.46%)
Apr 04, 2024 10.07 10.15 9.800 9.830 1,724,505 -0.23(-2.29%)
Apr 03, 2024 9.690 10.28 9.670 10.06 2,248,249 +0.35(+3.60%)
Apr 02, 2024 9.600 9.730 9.420 9.710 1,454,510 +0.00(+0.00%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.