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

Inuvo Inc (NY: INUV )

0.2820 +0.0088 (+3.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2800 0.2848 0.2722 0.2820 278,899 +0.01(+3.22%)
Aug 22, 2024 0.2770 0.2868 0.2732 0.2732 133,455 -0.00(-0.83%)
Aug 21, 2024 0.2817 0.2848 0.2701 0.2755 384,176 -0.00(-1.61%)
Aug 20, 2024 0.2800 0.2872 0.2741 0.2800 331,953 -0.00(-1.16%)
Aug 19, 2024 0.2900 0.2965 0.2700 0.2833 362,310 -0.00(-1.70%)
Aug 16, 2024 0.2946 0.2950 0.2800 0.2882 265,732 +0.00(+0.07%)
Aug 15, 2024 0.2792 0.2923 0.2702 0.2880 323,154 +0.01(+5.38%)
Aug 14, 2024 0.2870 0.2875 0.2710 0.2733 246,776 -0.00(-0.91%)
Aug 13, 2024 0.2700 0.2836 0.2670 0.2758 256,368 +0.01(+3.30%)
Aug 12, 2024 0.2940 0.2940 0.2613 0.2670 636,175 -0.01(-5.18%)
Aug 09, 2024 0.3200 0.3200 0.2678 0.2816 614,220 -0.03(-10.63%)
Aug 08, 2024 0.3000 0.3197 0.2960 0.3151 421,801 +0.02(+5.60%)
Aug 07, 2024 0.2953 0.3100 0.2950 0.2984 301,055 -0.01(-1.97%)
Aug 06, 2024 0.2962 0.3085 0.2880 0.3044 271,598 +0.01(+4.46%)
Aug 05, 2024 0.3041 0.3043 0.2801 0.2914 401,823 -0.02(-5.08%)
Aug 02, 2024 0.3110 0.3141 0.2991 0.3070 240,732 -0.01(-2.54%)
Aug 01, 2024 0.3100 0.3300 0.3044 0.3150 300,840 +0.01(+3.45%)
Jul 31, 2024 0.2980 0.3120 0.2980 0.3045 332,820 +0.01(+2.56%)
Jul 30, 2024 0.3122 0.3199 0.2926 0.2969 305,755 -0.02(-4.87%)
Jul 29, 2024 0.3104 0.3268 0.3017 0.3121 345,435 +0.00(+0.55%)
Jul 26, 2024 0.2990 0.3160 0.2940 0.3104 347,026 +0.02(+6.23%)
Jul 25, 2024 0.2935 0.3149 0.2920 0.2922 402,379 +0.00(+0.07%)
Jul 24, 2024 0.2900 0.3091 0.2849 0.2920 437,095 -0.00(-1.35%)
Jul 23, 2024 0.2899 0.3100 0.2700 0.2960 1,594,383 -0.03(-10.41%)
Jul 22, 2024 0.3327 0.3400 0.3210 0.3304 582,074 -0.01(-3.67%)
Jul 19, 2024 0.3550 0.3590 0.3412 0.3430 250,612 -0.00(-1.04%)
Jul 18, 2024 0.3424 0.3670 0.3350 0.3466 1,071,917 +0.02(+4.71%)
Jul 17, 2024 0.3190 0.3555 0.3081 0.3310 1,209,859 +0.02(+7.47%)
Jul 16, 2024 0.3000 0.3127 0.2929 0.3080 451,942 +0.01(+2.67%)
Jul 15, 2024 0.3000 0.3246 0.2888 0.3000 1,499,171 +0.01(+4.35%)
Jul 12, 2024 0.2690 0.2900 0.2674 0.2875 703,276 +0.02(+7.56%)
Jul 11, 2024 0.2800 0.2800 0.2652 0.2673 279,018 -0.00(-1.26%)
Jul 10, 2024 0.2610 0.2969 0.2600 0.2707 560,120 +0.01(+3.28%)
Jul 09, 2024 0.2700 0.2700 0.2609 0.2621 122,315 +0.00(+0.04%)
Jul 08, 2024 0.2700 0.2798 0.2590 0.2620 150,780 -0.01(-1.87%)
Jul 05, 2024 0.2700 0.2700 0.2565 0.2670 237,081 +0.01(+4.91%)
Jul 03, 2024 0.2579 0.2597 0.2525 0.2545 171,632 +0.00(+0.91%)
Jul 02, 2024 0.2628 0.2799 0.2522 0.2522 138,687 -0.00(-0.86%)
Jul 01, 2024 0.2510 0.2670 0.2510 0.2544 140,070 -0.00(-0.93%)
Jun 28, 2024 0.2731 0.2799 0.2568 0.2568 196,268 -0.02(-5.59%)
Jun 27, 2024 0.2610 0.2760 0.2560 0.2720 171,972 -0.01(-2.16%)
Jun 26, 2024 0.2470 0.3000 0.2384 0.2780 699,812 +0.03(+11.02%)
Jun 25, 2024 0.2759 0.2759 0.2442 0.2504 345,058 -0.02(-7.91%)
Jun 24, 2024 0.3000 0.2990 0.2577 0.2719 560,931 -0.06(-18.84%)
Jun 21, 2024 0.2350 0.3350 0.2318 0.3350 475,163 +0.09(+36.73%)
Jun 20, 2024 0.2500 0.2530 0.2314 0.2450 169,378 +0.01(+3.24%)
Jun 18, 2024 0.2500 0.2540 0.2317 0.2373 356,558 -0.02(-6.57%)
Jun 17, 2024 0.2560 0.2571 0.2464 0.2540 175,818 -0.00(-0.78%)
Jun 14, 2024 0.2620 0.2652 0.2521 0.2560 150,283 -0.01(-3.40%)
Jun 13, 2024 0.2700 0.2780 0.2534 0.2650 163,133 +0.01(+2.47%)
Jun 12, 2024 0.2424 0.2629 0.2401 0.2586 233,208 +0.01(+4.70%)
Jun 11, 2024 0.2517 0.2517 0.2425 0.2470 199,296 -0.01(-1.98%)
Jun 10, 2024 0.2400 0.2600 0.2301 0.2520 368,010 +0.01(+3.28%)
Jun 07, 2024 0.2600 0.2643 0.2333 0.2440 368,911 -0.02(-6.48%)
Jun 06, 2024 0.2700 0.2817 0.2565 0.2609 219,503 -0.01(-2.65%)
Jun 05, 2024 0.2770 0.2850 0.2607 0.2680 180,301 -0.01(-3.11%)
Jun 04, 2024 0.2870 0.2870 0.2658 0.2766 237,008 -0.00(-0.72%)
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.