Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Inuvo Inc (NY: INUV )

0.2373 -0.0167 (-6.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2016 1.250 1.260 1.173 1.220 17,090 +0.00(+0.00%)
Nov 29, 2016 1.210 1.220 1.190 1.220 14,893 +0.02(+1.67%)
Nov 28, 2016 1.230 1.250 1.182 1.200 13,213 -0.03(-2.44%)
Nov 25, 2016 1.193 1.230 1.150 1.230 22,684 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 -0.03(-2.25%)
Nov 22, 2016 1.240 1.270 1.222 1.248 17,678 +0.04(+3.15%)
Nov 21, 2016 1.210 1.260 1.180 1.210 34,794 +0.00(+0.00%)
Nov 18, 2016 1.240 1.270 1.150 1.210 45,829 -0.03(-2.42%)
Nov 17, 2016 1.290 1.310 1.170 1.240 26,194 -0.02(-1.59%)
Nov 16, 2016 1.250 1.300 1.240 1.260 31,156 +0.03(+2.44%)
Nov 15, 2016 1.300 1.300 1.220 1.230 24,743 -0.06(-4.65%)
Nov 14, 2016 1.230 1.290 1.200 1.290 20,251 +0.05(+4.03%)
Nov 11, 2016 1.240 1.300 1.150 1.240 60,999 +0.00(+0.00%)
Nov 10, 2016 1.300 1.310 1.210 1.240 34,927 -0.01(-0.80%)
Nov 09, 2016 1.280 1.340 1.233 1.250 40,838 -0.06(-4.58%)
Nov 08, 2016 1.300 1.400 1.160 1.310 106,264 +0.06(+4.80%)
Nov 07, 2016 1.310 1.360 1.170 1.250 316,889 -0.04(-3.10%)
Nov 04, 2016 1.150 1.340 1.110 1.290 343,454 +0.14(+12.17%)
Nov 03, 2016 1.140 1.190 1.040 1.150 68,836 -0.03(-2.54%)
Nov 02, 2016 1.150 1.230 1.030 1.180 297,980 +0.16(+15.69%)
Nov 01, 2016 1.090 1.090 1.000 1.020 82,910 -0.07(-6.42%)
Oct 31, 2016 1.140 1.140 1.010 1.090 103,407 -0.05(-4.39%)
Oct 28, 2016 1.180 1.180 1.130 1.140 48,786 -0.04(-3.39%)
Oct 27, 2016 1.160 1.200 1.160 1.180 29,378 -0.01(-0.84%)
Oct 26, 2016 1.160 1.210 1.160 1.190 20,121 +0.03(+2.59%)
Oct 25, 2016 1.180 1.210 1.160 1.160 32,744 -0.05(-4.13%)
Oct 24, 2016 1.160 1.230 1.160 1.210 11,038 +0.03(+2.54%)
Oct 21, 2016 1.200 1.220 1.170 1.180 16,841 -0.02(-1.67%)
Oct 20, 2016 1.240 1.240 1.170 1.200 23,591 -0.02(-1.63%)
Oct 19, 2016 1.220 1.270 1.171 1.220 46,112 +0.01(+0.82%)
Oct 18, 2016 1.190 1.220 1.179 1.210 23,249 +0.03(+2.54%)
Oct 17, 2016 1.230 1.258 1.170 1.180 52,847 -0.07(-5.60%)
Oct 14, 2016 1.210 1.250 1.160 1.250 57,063 +0.05(+4.17%)
Oct 13, 2016 1.160 1.230 1.160 1.200 16,681 +0.05(+4.35%)
Oct 12, 2016 1.210 1.240 1.150 1.150 24,644 -0.04(-3.28%)
Oct 11, 2016 1.227 1.227 1.170 1.189 42,505 -0.01(-0.92%)
Oct 10, 2016 1.300 1.300 1.200 1.200 40,545 -0.07(-5.51%)
Oct 07, 2016 1.280 1.350 1.250 1.270 21,090 -0.03(-2.31%)
Oct 06, 2016 1.390 1.390 1.270 1.300 83,992 -0.03(-2.26%)
Oct 05, 2016 1.310 1.370 1.300 1.330 35,277 +0.03(+2.31%)
Oct 04, 2016 1.330 1.370 1.295 1.300 81,762 -0.05(-3.70%)
Oct 03, 2016 1.270 1.370 1.270 1.350 69,408 +0.08(+6.30%)
Sep 30, 2016 1.240 1.313 1.215 1.270 99,784 +0.08(+6.72%)
Sep 29, 2016 1.180 1.230 1.180 1.190 15,441 +0.01(+0.85%)
Sep 28, 2016 1.190 1.230 1.170 1.180 21,127 -0.02(-1.67%)
Sep 27, 2016 1.210 1.221 1.150 1.200 63,178 -0.01(-0.83%)
Sep 26, 2016 1.210 1.220 1.170 1.210 12,688 +0.01(+0.83%)
Sep 23, 2016 1.190 1.200 1.150 1.200 16,991 +0.01(+0.84%)
Sep 22, 2016 1.150 1.210 1.150 1.190 14,047 +0.03(+2.59%)
Sep 21, 2016 1.240 1.240 1.140 1.160 42,254 -0.03(-2.52%)
Sep 20, 2016 1.240 1.240 1.180 1.190 36,284 -0.06(-4.80%)
Sep 19, 2016 1.200 1.250 1.185 1.250 37,635 +0.08(+6.84%)
Sep 16, 2016 1.160 1.270 1.130 1.170 101,919 -0.02(-1.67%)
Sep 15, 2016 1.140 1.250 1.127 1.190 62,298 +0.06(+5.30%)
Sep 14, 2016 1.170 1.170 1.130 1.130 53,206 -0.04(-3.42%)
Sep 13, 2016 1.200 1.220 1.160 1.170 19,998 -0.04(-3.31%)
Sep 12, 2016 1.200 1.230 1.200 1.210 35,801 +0.01(+0.83%)
Sep 09, 2016 1.202 1.260 1.160 1.200 68,569 -0.01(-0.83%)
Sep 08, 2016 1.200 1.250 1.200 1.210 33,119 +0.01(+0.83%)
Sep 07, 2016 1.200 1.240 1.200 1.200 38,064 -0.03(-2.44%)
Sep 06, 2016 1.210 1.240 1.160 1.230 103,239 +0.01(+0.82%)
Sep 02, 2016 1.260 1.220 1.220 1.220 94,200 -0.03(-2.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.