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 )

0.2412 -0.0088 (-3.52%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 0.2675 0.2678 0.2441 0.2510 769,018 -0.01(-3.46%)
Sep 18, 2024 0.2690 0.2690 0.2580 0.2600 221,020 -0.00(-0.04%)
Sep 17, 2024 0.2600 0.2689 0.2600 0.2601 210,804 -0.00(-1.55%)
Sep 16, 2024 0.2799 0.2799 0.2620 0.2642 342,536 -0.00(-1.42%)
Sep 13, 2024 0.2750 0.2750 0.2610 0.2680 269,248 +0.00(+0.83%)
Sep 12, 2024 0.2700 0.2749 0.2601 0.2658 84,597 +0.00(+1.41%)
Sep 11, 2024 0.2564 0.2790 0.2564 0.2621 348,207 +0.00(+1.59%)
Sep 10, 2024 0.2766 0.2766 0.2571 0.2580 121,987 +0.00(+0.39%)
Sep 09, 2024 0.2630 0.2659 0.2500 0.2570 347,469 -0.00(-0.39%)
Sep 06, 2024 0.2697 0.2697 0.2525 0.2580 306,307 +0.01(+2.99%)
Sep 05, 2024 0.2674 0.2724 0.2500 0.2505 339,446 -0.02(-6.67%)
Sep 04, 2024 0.2600 0.2725 0.2600 0.2684 189,950 +0.01(+2.99%)
Sep 03, 2024 0.2848 0.2869 0.2600 0.2606 485,999 -0.03(-9.36%)
Aug 30, 2024 0.2900 0.2900 0.2807 0.2875 344,395 +0.01(+1.84%)
Aug 29, 2024 0.2701 0.2881 0.2701 0.2823 317,881 +0.02(+6.41%)
Aug 28, 2024 0.2900 0.2909 0.2631 0.2653 456,243 -0.02(-8.20%)
Aug 27, 2024 0.2830 0.2931 0.2815 0.2890 188,046 +0.01(+2.70%)
Aug 26, 2024 0.2841 0.2841 0.2760 0.2814 142,719 -0.00(-0.21%)
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%)
Jun 03, 2024 0.2700 0.2856 0.2600 0.2786 392,770 +0.02(+9.25%)
May 31, 2024 0.2730 0.2820 0.2500 0.2550 591,377 -0.02(-5.97%)
May 30, 2024 0.2899 0.2899 0.2712 0.2712 277,983 -0.01(-4.51%)
May 29, 2024 0.2941 0.2999 0.2711 0.2840 465,350 -0.01(-4.38%)
May 28, 2024 0.3150 0.3180 0.2920 0.2970 284,350 -0.00(-1.00%)
May 24, 2024 0.3000 0.3180 0.2900 0.3000 288,953 -0.00(-1.15%)
May 23, 2024 0.2818 0.3196 0.2818 0.3035 396,397 +0.02(+7.97%)
May 22, 2024 0.2749 0.3010 0.2600 0.2811 386,555 -0.01(-2.40%)
May 21, 2024 0.3000 0.3095 0.2812 0.2880 348,765 -0.01(-4.00%)
May 20, 2024 0.3000 0.3100 0.2900 0.3000 487,380 -0.01(-1.80%)
May 17, 2024 0.3100 0.3199 0.3055 0.3055 218,546 -0.00(-1.45%)
May 16, 2024 0.3175 0.3249 0.3085 0.3100 459,690 -0.01(-1.84%)
May 15, 2024 0.3215 0.3289 0.3100 0.3158 148,362 +0.00(+0.16%)
May 14, 2024 0.3100 0.3199 0.3100 0.3153 217,580 +0.00(+0.19%)
May 13, 2024 0.3200 0.3362 0.3100 0.3147 305,208 -0.00(-1.29%)
May 10, 2024 0.3200 0.3300 0.3100 0.3188 226,904 +0.00(+0.25%)
May 09, 2024 0.3335 0.3400 0.3101 0.3180 224,940 -0.02(-4.99%)
May 08, 2024 0.3800 0.3786 0.3200 0.3347 402,636 -0.02(-4.37%)
May 07, 2024 0.3500 0.3699 0.3301 0.3500 514,500 +0.00(+0.49%)
May 06, 2024 0.3340 0.3577 0.3300 0.3483 379,673 +0.02(+7.50%)
May 03, 2024 0.3300 0.3350 0.3200 0.3240 184,214 -0.01(-1.76%)
May 02, 2024 0.3420 0.3420 0.3245 0.3298 131,291 +0.00(+0.18%)
May 01, 2024 0.3146 0.3375 0.3146 0.3292 162,498 -0.01(-1.76%)
Apr 30, 2024 0.3366 0.3480 0.3010 0.3351 215,908 -0.00(-1.44%)
Apr 29, 2024 0.3460 0.3460 0.3319 0.3400 108,748 +0.01(+1.71%)
Apr 26, 2024 0.3400 0.3430 0.3340 0.3343 209,543 +0.01(+2.55%)
Apr 25, 2024 0.3400 0.3400 0.3260 0.3260 97,752 -0.00(-1.24%)
Apr 24, 2024 0.3390 0.3390 0.3231 0.3301 239,253 -0.01(-2.05%)
Apr 23, 2024 0.3351 0.3400 0.3205 0.3370 90,019 +0.01(+2.12%)
Apr 22, 2024 0.3200 0.3389 0.3195 0.3300 234,073 +0.01(+3.13%)
Apr 19, 2024 0.3296 0.3399 0.3113 0.3200 178,689 -0.01(-2.74%)
Apr 18, 2024 0.3220 0.3404 0.3120 0.3290 106,630 +0.00(+0.30%)
Apr 17, 2024 0.3240 0.3398 0.3240 0.3280 168,228 +0.00(+1.52%)
Apr 16, 2024 0.3201 0.3399 0.3140 0.3231 100,065 -0.01(-2.09%)
Apr 15, 2024 0.3200 0.3400 0.3100 0.3300 599,365 -0.00(-0.18%)
Apr 12, 2024 0.3500 0.3500 0.3301 0.3306 140,814 -0.01(-2.76%)
Apr 11, 2024 0.3349 0.3560 0.3300 0.3400 192,193 +0.02(+5.92%)
Apr 10, 2024 0.3400 0.3446 0.3100 0.3210 403,350 -0.02(-5.59%)
Apr 09, 2024 0.3607 0.3608 0.3400 0.3400 162,350 -0.01(-2.44%)
Apr 08, 2024 0.3500 0.3500 0.3410 0.3485 193,154 -0.00(-1.33%)
Apr 05, 2024 0.3830 0.3883 0.3401 0.3532 262,889 -0.02(-4.28%)
Apr 04, 2024 0.3600 0.3799 0.3500 0.3690 385,932 +0.02(+4.30%)
Apr 03, 2024 0.3400 0.3698 0.3404 0.3538 246,376 +0.01(+3.75%)
Apr 02, 2024 0.3500 0.3598 0.3317 0.3410 399,247 +0.00(+1.13%)
Apr 01, 2024 0.3560 0.3624 0.3317 0.3372 319,053 -0.00(-1.11%)
Mar 28, 2024 0.3800 0.3850 0.3400 0.3410 525,390 -0.03(-6.88%)
Mar 27, 2024 0.3500 0.3800 0.3500 0.3662 380,617 +0.03(+10.10%)
Mar 26, 2024 0.3410 0.3500 0.3303 0.3326 230,963 -0.02(-5.00%)
Mar 25, 2024 0.3200 0.3650 0.3152 0.3501 556,005 +0.00(+0.03%)
Mar 22, 2024 0.3663 0.3895 0.3427 0.3500 346,926 -0.02(-5.41%)
Mar 21, 2024 0.3900 0.3979 0.3699 0.3700 257,893 -0.02(-4.10%)
Mar 20, 2024 0.3950 0.3950 0.3691 0.3858 298,543 +0.01(+1.77%)
Mar 19, 2024 0.4010 0.4100 0.3791 0.3791 372,626 -0.03(-6.58%)
Mar 18, 2024 0.4145 0.4299 0.3977 0.4058 477,429 -0.01(-1.24%)
Mar 15, 2024 0.4280 0.4500 0.4109 0.4109 343,775 -0.03(-6.32%)
Mar 14, 2024 0.4558 0.4790 0.4213 0.4386 487,989 -0.02(-3.60%)
Mar 13, 2024 0.4800 0.5000 0.4546 0.4550 389,283 -0.01(-3.19%)
Mar 12, 2024 0.4400 0.4885 0.4450 0.4700 434,467 +0.02(+3.96%)
Mar 11, 2024 0.4800 0.4800 0.4450 0.4521 380,934 -0.04(-7.72%)
Mar 08, 2024 0.5226 0.5290 0.4660 0.4899 512,465 -0.02(-3.85%)
Mar 07, 2024 0.5182 0.5500 0.5000 0.5095 853,637 +0.00(+0.75%)
Mar 06, 2024 0.4698 0.5300 0.4628 0.5057 1,620,718 +0.04(+8.89%)
Mar 05, 2024 0.4200 0.4690 0.4151 0.4644 625,469 +0.04(+10.57%)
Mar 04, 2024 0.4070 0.4200 0.3900 0.4200 807,469 +0.01(+1.84%)
Mar 01, 2024 0.4300 0.4700 0.4000 0.4124 2,169,490 -0.10(-19.33%)
Feb 29, 2024 0.5000 0.5500 0.5000 0.5112 1,719,636 +0.02(+4.33%)
Feb 28, 2024 0.4860 0.5000 0.4800 0.4900 819,368 +0.01(+2.06%)
Feb 27, 2024 0.4803 0.4990 0.4600 0.4801 788,746 +0.02(+4.37%)
Feb 26, 2024 0.4240 0.4700 0.4200 0.4600 767,475 +0.04(+10.36%)
Feb 23, 2024 0.3870 0.4169 0.3772 0.4168 439,444 +0.03(+8.85%)
Feb 22, 2024 0.3920 0.3929 0.3775 0.3829 296,400 +0.00(+1.00%)
Feb 21, 2024 0.3900 0.3933 0.3740 0.3791 284,130 -0.01(-2.12%)
Feb 20, 2024 0.3881 0.4000 0.3866 0.3873 295,636 -0.01(-2.00%)
Feb 16, 2024 0.3900 0.3999 0.3810 0.3952 284,755 +0.01(+1.33%)
Feb 15, 2024 0.3918 0.4000 0.3810 0.3900 178,991 -0.01(-1.71%)
Feb 14, 2024 0.4100 0.4199 0.3767 0.3968 391,019 -0.00(-0.30%)
Feb 13, 2024 0.4100 0.4150 0.3942 0.3980 162,635 -0.01(-3.63%)
Feb 12, 2024 0.4100 0.4276 0.4038 0.4130 396,311 +0.01(+3.25%)
Feb 09, 2024 0.3900 0.4043 0.3860 0.4000 217,013 +0.01(+3.87%)
Feb 08, 2024 0.3920 0.4003 0.3801 0.3851 296,867 -0.01(-2.13%)
Feb 07, 2024 0.3980 0.4099 0.3900 0.3935 143,728 -0.01(-1.38%)
Feb 06, 2024 0.4000 0.4200 0.3902 0.3990 173,471 +0.01(+1.66%)
Feb 05, 2024 0.3900 0.4176 0.3900 0.3925 217,968 -0.01(-2.61%)
Feb 02, 2024 0.4193 0.4193 0.3900 0.4030 208,102 +0.00(+0.75%)
Feb 01, 2024 0.4011 0.4247 0.3903 0.4000 172,056 -0.01(-2.82%)
Jan 31, 2024 0.3868 0.4190 0.3846 0.4116 221,436 +0.01(+3.42%)
Jan 30, 2024 0.4200 0.4340 0.3767 0.3980 377,341 -0.02(-4.90%)
Jan 29, 2024 0.4400 0.4432 0.4150 0.4185 230,296 -0.02(-4.86%)
Jan 26, 2024 0.4115 0.4431 0.4100 0.4399 406,468 +0.03(+7.29%)
Jan 25, 2024 0.4400 0.4399 0.4100 0.4100 255,105 -0.01(-1.91%)
Jan 24, 2024 0.4250 0.4550 0.4100 0.4180 379,199 +0.01(+1.95%)
Jan 23, 2024 0.3966 0.4189 0.3966 0.4100 153,994 +0.01(+2.24%)
Jan 22, 2024 0.3900 0.4190 0.3900 0.4010 159,908 +0.00(+0.53%)
Jan 19, 2024 0.4001 0.4299 0.3851 0.3989 171,393 -0.00(-0.30%)
Jan 18, 2024 0.3910 0.4393 0.3899 0.4001 477,582 +0.01(+2.88%)
Jan 17, 2024 0.3700 0.3899 0.3606 0.3889 253,071 +0.02(+5.65%)
Jan 16, 2024 0.4200 0.4299 0.3500 0.3681 1,185,708 -0.07(-15.57%)
Jan 12, 2024 0.4500 0.4784 0.4200 0.4360 506,076 -0.00(-0.91%)
Jan 11, 2024 0.4500 0.4560 0.4273 0.4400 545,001 -0.01(-2.22%)
Jan 10, 2024 0.4200 0.4694 0.4240 0.4500 637,209 +0.02(+4.31%)
Jan 09, 2024 0.4600 0.4897 0.4200 0.4314 652,619 -0.04(-8.79%)
Jan 08, 2024 0.4600 0.4802 0.4320 0.4730 979,629 +0.02(+5.56%)
Jan 05, 2024 0.5064 0.5700 0.4200 0.4481 2,148,107 -0.06(-12.14%)
Jan 04, 2024 0.4650 0.5136 0.4650 0.5100 914,578 +0.04(+7.57%)
Jan 03, 2024 0.4605 0.4741 0.4401 0.4741 625,340 +0.02(+4.20%)
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.