Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Information Svcs Group (NQ: III )

3.190 -0.040 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 3.306 3.673 3.306 3.517 48,439 +0.24(+7.28%)
Jan 28, 2016 3.122 3.388 3.003 3.278 58,724 +0.16(+5.00%)
Jan 27, 2016 3.085 3.196 2.691 3.122 23,984 +0.06(+1.80%)
Jan 26, 2016 3.076 3.140 2.984 3.067 29,125 +0.14(+4.70%)
Jan 25, 2016 3.003 3.003 2.911 2.929 18,352 -0.12(-3.92%)
Jan 22, 2016 2.938 3.076 2.938 3.049 23,213 +0.11(+3.75%)
Jan 21, 2016 2.681 2.957 2.671 2.938 35,189 +0.28(+10.34%)
Jan 20, 2016 2.672 2.681 2.625 2.663 12,923 -0.02(-0.68%)
Jan 19, 2016 2.663 2.727 2.626 2.681 28,289 -0.01(-0.34%)
Jan 15, 2016 2.782 2.691 2.691 2.691 73,944 -0.13(-4.56%)
Jan 14, 2016 2.856 2.874 2.801 2.819 16,787 -0.03(-0.97%)
Jan 13, 2016 2.883 2.883 2.837 2.847 12,224 -0.01(-0.32%)
Jan 12, 2016 2.893 2.948 2.828 2.856 32,783 +0.06(+1.97%)
Jan 11, 2016 2.893 2.902 2.792 2.801 29,412 -0.07(-2.56%)
Jan 08, 2016 2.883 2.975 2.874 2.874 57,257 +0.00(+0.00%)
Jan 07, 2016 2.938 2.957 2.874 2.874 32,657 -0.11(-3.69%)
Jan 06, 2016 3.076 3.076 2.966 2.984 33,494 -0.11(-3.56%)
Jan 05, 2016 3.297 3.306 3.058 3.095 29,931 -0.18(-5.60%)
Jan 04, 2016 3.306 3.315 3.223 3.278 51,775 -0.05(-1.38%)
Dec 31, 2015 3.232 3.324 3.324 3.324 44,213 +0.09(+2.84%)
Dec 30, 2015 3.260 3.297 3.196 3.232 58,323 +0.04(+1.15%)
Dec 29, 2015 3.214 3.223 3.159 3.196 47,472 +0.06(+2.05%)
Dec 28, 2015 3.076 3.168 3.076 3.131 65,302 +0.03(+0.89%)
Dec 24, 2015 2.948 3.104 3.104 3.104 102,258 +0.16(+5.30%)
Dec 23, 2015 3.039 3.150 2.819 2.948 116,484 -0.11(-3.60%)
Dec 22, 2015 3.113 3.113 3.049 3.058 30,625 -0.05(-1.48%)
Dec 21, 2015 3.085 3.122 3.085 3.104 28,942 +0.03(+0.90%)
Dec 18, 2015 3.104 3.186 3.067 3.076 66,257 -0.06(-2.05%)
Dec 17, 2015 3.141 3.214 3.113 3.140 31,521 +0.00(+0.00%)
Dec 16, 2015 3.168 3.217 3.131 3.140 31,350 -0.02(-0.58%)
Dec 15, 2015 3.214 3.241 3.159 3.159 24,644 -0.03(-0.86%)
Dec 14, 2015 3.251 3.251 3.177 3.186 19,681 -0.06(-1.70%)
Dec 11, 2015 3.251 3.287 3.217 3.241 32,213 +0.01(+0.28%)
Dec 10, 2015 3.241 3.287 3.232 3.232 24,675 -0.02(-0.57%)
Dec 09, 2015 3.297 3.304 3.241 3.251 22,592 -0.05(-1.39%)
Dec 08, 2015 3.223 3.333 3.186 3.297 27,134 +0.10(+3.16%)
Dec 07, 2015 3.232 3.251 3.186 3.196 71,593 -0.06(-1.70%)
Dec 04, 2015 3.361 3.361 3.214 3.251 39,347 +0.05(+1.43%)
Dec 03, 2015 3.370 3.370 3.186 3.205 70,020 -0.17(-4.90%)
Dec 02, 2015 3.388 3.404 3.306 3.370 65,626 -0.05(-1.34%)
Dec 01, 2015 3.407 3.443 3.384 3.416 38,768 -0.01(-0.27%)
Nov 30, 2015 3.462 3.462 3.425 3.425 11,677 -0.04(-1.06%)
Nov 27, 2015 3.434 3.462 3.379 3.462 5,135 +0.02(+0.53%)
Nov 25, 2015 3.443 3.443 3.443 3.443 12,196 +0.00(+0.00%)
Nov 24, 2015 3.471 3.499 3.425 3.443 14,158 -0.06(-1.57%)
Nov 23, 2015 3.443 3.499 3.443 3.499 7,969 +0.04(+1.06%)
Nov 20, 2015 3.352 3.498 3.352 3.462 36,409 +0.10(+3.01%)
Nov 19, 2015 3.425 3.453 3.342 3.361 84,383 -0.07(-2.14%)
Nov 18, 2015 3.398 3.480 3.342 3.434 41,551 +0.02(+0.54%)
Nov 17, 2015 3.407 3.425 3.398 3.416 31,376 +0.01(+0.27%)
Nov 16, 2015 3.324 3.416 3.324 3.407 36,391 +0.06(+1.64%)
Nov 13, 2015 3.306 3.388 3.306 3.352 30,713 +0.01(+0.27%)
Nov 12, 2015 3.352 3.379 3.287 3.342 27,435 -0.05(-1.36%)
Nov 11, 2015 3.499 3.508 3.361 3.388 45,350 -0.06(-1.60%)
Nov 10, 2015 3.857 3.857 3.407 3.443 33,791 -0.12(-3.35%)
Nov 09, 2015 3.453 3.646 3.398 3.563 88,848 +0.12(+3.47%)
Nov 06, 2015 3.434 3.508 3.324 3.443 51,937 -0.06(-1.57%)
Nov 05, 2015 3.563 3.636 3.499 3.499 9,394 -0.09(-2.56%)
Nov 04, 2015 3.453 3.618 3.443 3.590 24,539 +0.14(+3.99%)
Nov 03, 2015 3.471 3.489 3.425 3.453 20,241 -0.01(-0.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.