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 )

0.2540 -0.0020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2016 2.130 2.210 2.130 2.170 17,771 +0.01(+0.46%)
Feb 26, 2016 2.230 2.230 2.150 2.160 39,108 +0.00(+0.00%)
Feb 25, 2016 2.130 2.220 2.130 2.160 30,695 +0.01(+0.47%)
Feb 24, 2016 2.240 2.250 2.150 2.150 28,366 -0.01(-0.46%)
Feb 23, 2016 2.240 2.240 2.160 2.160 15,555 -0.02(-0.92%)
Feb 22, 2016 2.161 2.200 2.150 2.180 23,733 +0.03(+1.40%)
Feb 19, 2016 2.183 2.200 2.150 2.150 53,163 -0.03(-1.38%)
Feb 18, 2016 2.150 2.210 2.150 2.180 21,580 -0.02(-0.91%)
Feb 17, 2016 2.175 2.250 2.160 2.200 27,028 +0.01(+0.46%)
Feb 16, 2016 2.280 2.345 2.140 2.190 76,016 +0.02(+0.92%)
Feb 12, 2016 2.170 2.170 2.170 2.170 40,300 +0.04(+1.88%)
Feb 11, 2016 2.230 2.230 2.050 2.130 74,384 -0.06(-2.74%)
Feb 10, 2016 2.090 2.190 2.090 2.190 38,414 +0.09(+4.29%)
Feb 09, 2016 2.160 2.170 2.090 2.100 35,265 -0.12(-5.41%)
Feb 08, 2016 2.100 2.220 2.080 2.220 81,663 +0.04(+1.83%)
Feb 05, 2016 2.390 2.446 2.150 2.180 137,417 -0.24(-9.92%)
Feb 04, 2016 2.500 2.500 2.390 2.420 71,197 -0.08(-3.20%)
Feb 03, 2016 2.580 2.600 2.420 2.500 43,580 -0.08(-3.10%)
Feb 02, 2016 2.630 2.686 2.564 2.580 13,527 -0.02(-0.77%)
Feb 01, 2016 2.400 2.600 2.350 2.600 43,060 +0.25(+10.64%)
Jan 29, 2016 2.390 2.460 2.350 2.350 38,574 +0.00(+0.00%)
Jan 28, 2016 2.440 2.443 2.350 2.350 11,324 +0.00(+0.00%)
Jan 27, 2016 2.410 2.459 2.350 2.350 19,427 -0.03(-1.26%)
Jan 26, 2016 2.458 2.500 2.353 2.380 37,147 -0.04(-1.65%)
Jan 25, 2016 2.480 2.510 2.420 2.420 21,740 -0.06(-2.42%)
Jan 22, 2016 2.470 2.590 2.430 2.480 30,777 +0.05(+2.06%)
Jan 21, 2016 2.360 2.500 2.320 2.430 78,043 +0.16(+7.05%)
Jan 20, 2016 2.200 2.270 2.160 2.270 66,795 +0.07(+3.18%)
Jan 19, 2016 2.200 2.260 2.200 2.200 17,013 +0.00(+0.00%)
Jan 15, 2016 2.340 2.200 2.200 2.200 69,900 -0.07(-3.08%)
Jan 14, 2016 2.210 2.520 2.150 2.270 171,786 +0.06(+2.71%)
Jan 13, 2016 2.340 2.350 2.200 2.210 51,381 -0.09(-3.91%)
Jan 12, 2016 2.380 2.390 2.230 2.300 92,283 -0.03(-1.29%)
Jan 11, 2016 2.591 2.620 2.310 2.330 68,936 -0.26(-10.04%)
Jan 08, 2016 2.640 2.690 2.560 2.590 52,327 -0.01(-0.38%)
Jan 07, 2016 2.570 2.640 2.550 2.600 40,931 -0.08(-2.99%)
Jan 06, 2016 2.550 2.720 2.550 2.680 6,036 +0.06(+2.29%)
Jan 05, 2016 2.610 2.650 2.580 2.620 39,838 +0.02(+0.77%)
Jan 04, 2016 2.700 2.770 2.560 2.600 42,274 -0.10(-3.70%)
Dec 31, 2015 2.710 2.700 2.700 2.700 22,600 +0.07(+2.66%)
Dec 30, 2015 2.630 2.777 2.585 2.630 49,670 +0.07(+2.73%)
Dec 29, 2015 2.660 2.790 2.550 2.560 92,044 -0.10(-3.76%)
Dec 28, 2015 2.760 2.850 2.640 2.660 74,407 -0.08(-2.92%)
Dec 24, 2015 2.750 2.740 2.740 2.740 30,600 -0.01(-0.36%)
Dec 23, 2015 2.790 2.800 2.690 2.750 36,215 -0.01(-0.36%)
Dec 22, 2015 2.717 2.770 2.700 2.760 30,644 +0.04(+1.47%)
Dec 21, 2015 2.750 2.770 2.680 2.720 60,455 -0.05(-1.81%)
Dec 18, 2015 2.840 2.900 2.750 2.770 20,574 -0.06(-2.12%)
Dec 17, 2015 2.792 2.910 2.792 2.830 32,361 +0.02(+0.71%)
Dec 16, 2015 2.880 2.880 2.790 2.810 33,107 -0.01(-0.35%)
Dec 15, 2015 2.700 2.820 2.700 2.820 42,630 +0.12(+4.44%)
Dec 14, 2015 2.830 2.850 2.700 2.700 75,819 -0.07(-2.53%)
Dec 11, 2015 2.840 2.860 2.750 2.770 79,789 -0.11(-3.82%)
Dec 10, 2015 2.800 2.880 2.780 2.880 35,258 +0.03(+1.05%)
Dec 09, 2015 2.920 2.920 2.810 2.850 40,410 -0.05(-1.72%)
Dec 08, 2015 3.000 3.000 2.830 2.900 54,279 -0.10(-3.33%)
Dec 07, 2015 3.030 3.030 2.750 3.000 145,248 -0.04(-1.32%)
Dec 04, 2015 3.120 3.120 3.030 3.040 40,058 -0.03(-0.98%)
Dec 03, 2015 3.070 3.190 3.000 3.070 78,985 +0.03(+0.99%)
Dec 02, 2015 3.050 3.110 2.910 3.040 59,400 -0.06(-1.94%)
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.