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 (%)
Oct 30, 2015 3.443 3.443 3.342 3.370 42,289 -0.05(-1.34%)
Oct 29, 2015 3.443 3.462 3.388 3.416 9,060 -0.06(-1.85%)
Oct 28, 2015 3.425 3.480 3.370 3.480 10,048 +0.03(+0.80%)
Oct 27, 2015 3.398 3.471 3.370 3.453 9,662 +0.05(+1.35%)
Oct 26, 2015 3.554 3.554 3.379 3.407 58,212 -0.12(-3.39%)
Oct 23, 2015 3.508 3.544 3.499 3.526 22,499 -0.01(-0.26%)
Oct 22, 2015 3.618 3.618 3.517 3.535 23,390 -0.06(-1.79%)
Oct 21, 2015 3.563 3.655 3.526 3.600 15,214 +0.01(+0.26%)
Oct 20, 2015 3.508 3.590 3.499 3.590 8,344 +0.06(+1.82%)
Oct 19, 2015 3.517 3.535 3.471 3.526 17,952 -0.01(-0.26%)
Oct 16, 2015 3.554 3.572 3.480 3.535 20,222 -0.03(-0.77%)
Oct 15, 2015 3.572 3.627 3.471 3.563 31,069 -0.01(-0.26%)
Oct 14, 2015 3.489 3.590 3.489 3.572 16,554 +0.06(+1.83%)
Oct 13, 2015 3.636 3.636 3.489 3.508 63,965 -0.03(-0.78%)
Oct 12, 2015 3.710 3.710 3.499 3.535 29,720 -0.20(-5.41%)
Oct 09, 2015 3.636 3.737 3.590 3.737 16,976 +0.14(+3.83%)
Oct 08, 2015 3.673 3.673 3.554 3.600 13,622 -0.06(-1.51%)
Oct 07, 2015 3.563 3.737 3.535 3.655 59,253 +0.07(+2.05%)
Oct 06, 2015 3.609 3.609 3.480 3.581 24,812 -0.06(-1.76%)
Oct 05, 2015 3.563 3.673 3.554 3.646 33,560 +0.06(+1.79%)
Oct 02, 2015 3.462 3.590 3.453 3.581 42,074 +0.09(+2.63%)
Oct 01, 2015 3.618 3.664 3.453 3.489 32,372 -0.10(-2.81%)
Sep 30, 2015 3.609 3.728 3.590 3.590 28,253 +0.01(+0.26%)
Sep 29, 2015 3.664 3.664 3.508 3.581 40,823 -0.06(-1.52%)
Sep 28, 2015 3.792 3.792 3.554 3.636 31,681 -0.17(-4.35%)
Sep 25, 2015 3.985 3.994 3.765 3.802 98,798 -0.17(-4.39%)
Sep 24, 2015 3.939 4.114 3.903 3.976 62,325 +0.02(+0.46%)
Sep 23, 2015 3.949 3.985 3.903 3.958 43,974 +0.01(+0.23%)
Sep 22, 2015 3.930 3.976 3.857 3.949 68,284 -0.05(-1.15%)
Sep 21, 2015 4.022 4.031 3.949 3.994 65,584 -0.02(-0.46%)
Sep 18, 2015 4.059 4.105 3.939 4.013 103,836 -0.08(-2.02%)
Sep 17, 2015 3.967 4.151 3.921 4.095 91,056 +0.13(+3.24%)
Sep 16, 2015 3.838 4.004 3.765 3.967 59,293 +0.07(+1.89%)
Sep 15, 2015 3.710 3.930 3.710 3.893 59,882 +0.12(+3.16%)
Sep 14, 2015 3.765 3.783 3.682 3.774 46,364 +0.03(+0.74%)
Sep 11, 2015 3.425 3.765 3.425 3.747 90,981 +0.28(+8.22%)
Sep 10, 2015 3.386 3.480 3.375 3.462 111,146 +0.07(+2.17%)
Sep 09, 2015 3.462 3.462 3.361 3.388 75,041 -0.05(-1.34%)
Sep 08, 2015 3.453 3.471 3.407 3.434 66,404 +0.00(+0.00%)
Sep 04, 2015 3.379 3.434 3.434 3.434 36,481 +0.05(+1.35%)
Sep 03, 2015 3.453 3.471 3.342 3.388 172,993 -0.04(-1.07%)
Sep 02, 2015 3.388 3.480 3.241 3.425 282,478 +0.08(+2.47%)
Sep 01, 2015 3.398 3.471 3.287 3.342 127,999 -0.06(-1.89%)
Aug 31, 2015 3.590 3.618 3.388 3.407 152,898 -0.17(-4.63%)
Aug 28, 2015 3.590 3.636 3.443 3.572 141,871 -0.06(-1.77%)
Aug 27, 2015 3.691 3.691 3.613 3.636 207,522 +0.00(+0.00%)
Aug 26, 2015 3.710 3.710 3.627 3.636 31,166 -0.01(-0.25%)
Aug 25, 2015 3.765 3.765 3.517 3.646 128,497 -0.01(-0.25%)
Aug 24, 2015 3.673 3.737 3.636 3.655 64,909 -0.15(-3.86%)
Aug 21, 2015 3.792 3.866 3.765 3.802 258,817 -0.05(-1.19%)
Aug 20, 2015 3.792 3.949 3.792 3.848 187,391 -0.06(-1.41%)
Aug 19, 2015 3.884 3.921 3.838 3.903 46,976 +0.05(+1.19%)
Aug 18, 2015 3.893 3.893 3.747 3.857 113,817 -0.01(-0.24%)
Aug 17, 2015 3.939 3.958 3.792 3.866 234,928 -0.12(-3.00%)
Aug 14, 2015 4.123 4.123 3.921 3.985 60,174 -0.17(-3.98%)
Aug 13, 2015 4.132 4.160 3.994 4.151 60,208 +0.16(+3.91%)
Aug 12, 2015 4.169 4.169 3.949 3.994 45,487 -0.16(-3.76%)
Aug 11, 2015 4.059 4.160 4.059 4.151 46,842 +0.13(+3.20%)
Aug 10, 2015 4.040 4.215 4.013 4.022 62,077 -0.06(-1.35%)
Aug 07, 2015 4.022 4.086 4.022 4.077 60,652 +0.07(+1.83%)
Aug 06, 2015 4.013 4.050 3.967 4.004 66,103 +0.00(+0.00%)
Aug 05, 2015 3.994 4.059 3.994 4.004 51,057 +0.01(+0.23%)
Aug 04, 2015 4.013 4.031 3.958 3.994 100,067 -0.04(-0.91%)
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.