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 )

0.3292 -0.0059 (-1.76%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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%)
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.