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 31, 2018 3.875 3.875 3.744 3.774 28,874 -0.06(-1.67%)
Oct 30, 2018 3.765 3.848 3.728 3.838 31,962 +0.06(+1.46%)
Oct 29, 2018 3.792 3.838 3.728 3.783 41,733 +0.02(+0.49%)
Oct 26, 2018 3.792 3.792 3.737 3.765 41,491 -0.06(-1.44%)
Oct 25, 2018 3.884 3.884 3.774 3.820 67,444 +0.06(+1.46%)
Oct 24, 2018 3.756 3.875 3.756 3.765 39,140 -0.02(-0.49%)
Oct 23, 2018 3.774 3.806 3.728 3.783 96,843 -0.02(-0.48%)
Oct 22, 2018 3.812 3.866 3.771 3.802 33,021 +0.03(+0.73%)
Oct 19, 2018 3.811 3.903 3.769 3.774 33,323 -0.06(-1.67%)
Oct 18, 2018 3.921 3.994 3.829 3.838 26,028 -0.11(-2.79%)
Oct 17, 2018 3.939 4.004 3.884 3.949 21,646 +0.00(+0.00%)
Oct 16, 2018 4.022 4.128 3.939 3.949 64,295 -0.06(-1.38%)
Oct 15, 2018 3.829 4.031 3.737 4.004 83,920 +0.17(+4.31%)
Oct 12, 2018 3.875 3.994 3.838 3.838 62,836 +0.00(+0.00%)
Oct 11, 2018 3.866 4.086 3.829 3.838 70,085 -0.06(-1.42%)
Oct 10, 2018 4.022 4.068 3.884 3.893 72,139 -0.12(-2.97%)
Oct 09, 2018 3.976 4.077 3.976 4.013 51,064 +0.01(+0.23%)
Oct 08, 2018 4.059 4.086 3.930 4.004 45,639 -0.06(-1.36%)
Oct 05, 2018 4.141 4.151 4.013 4.059 43,778 -0.09(-2.21%)
Oct 04, 2018 4.169 4.206 4.132 4.151 40,055 -0.04(-0.88%)
Oct 03, 2018 4.132 4.196 4.132 4.187 43,757 +0.06(+1.33%)
Oct 02, 2018 4.160 4.209 4.060 4.132 46,704 -0.04(-0.88%)
Oct 01, 2018 4.362 4.435 4.114 4.169 123,362 -0.22(-5.02%)
Sep 28, 2018 4.316 4.454 4.288 4.389 58,697 +0.05(+1.06%)
Sep 27, 2018 4.307 4.394 4.206 4.343 48,485 +0.04(+0.85%)
Sep 26, 2018 4.224 4.362 4.151 4.307 84,456 +0.06(+1.52%)
Sep 25, 2018 4.307 4.435 4.224 4.242 100,401 -0.08(-1.91%)
Sep 24, 2018 4.343 4.380 4.196 4.325 67,098 -0.07(-1.67%)
Sep 21, 2018 4.536 4.674 4.353 4.398 256,789 -0.16(-3.43%)
Sep 20, 2018 4.545 4.637 4.536 4.555 56,652 +0.01(+0.20%)
Sep 19, 2018 4.490 4.582 4.463 4.545 79,969 +0.04(+0.81%)
Sep 18, 2018 4.591 4.610 4.509 4.509 78,535 -0.08(-1.80%)
Sep 17, 2018 4.591 4.596 4.454 4.591 82,922 +0.01(+0.20%)
Sep 14, 2018 4.591 4.600 4.573 4.582 92,239 +0.01(+0.20%)
Sep 13, 2018 4.591 4.665 4.527 4.573 91,454 -0.02(-0.40%)
Sep 12, 2018 4.702 4.830 4.545 4.591 149,906 -0.10(-2.15%)
Sep 11, 2018 4.775 4.775 4.692 4.692 130,936 -0.08(-1.73%)
Sep 10, 2018 4.959 5.008 4.692 4.775 208,586 -0.14(-2.80%)
Sep 07, 2018 4.858 4.959 4.830 4.913 176,964 +0.06(+1.13%)
Sep 06, 2018 4.463 4.894 4.408 4.858 142,612 +0.09(+1.93%)
Sep 05, 2018 4.674 4.857 4.674 4.766 104,772 +0.05(+0.97%)
Sep 04, 2018 4.545 4.757 4.518 4.720 314,150 +0.17(+3.84%)
Aug 31, 2018 4.545 4.545 4.545 0 -0.01(-0.20%)
Aug 30, 2018 4.389 4.637 4.362 4.555 176,527 +0.20(+4.64%)
Aug 29, 2018 4.013 4.362 4.013 4.353 225,491 +0.34(+8.47%)
Aug 28, 2018 3.985 4.022 3.930 4.013 228,051 +0.05(+1.16%)
Aug 27, 2018 3.949 4.022 3.949 3.967 95,864 +0.02(+0.46%)
Aug 24, 2018 3.912 3.994 3.903 3.949 158,778 +0.04(+0.94%)
Aug 23, 2018 3.912 3.939 3.893 3.912 51,109 -0.03(-0.70%)
Aug 22, 2018 3.903 3.958 3.884 3.939 71,041 +0.05(+1.18%)
Aug 21, 2018 3.903 3.912 3.866 3.893 16,440 +0.01(+0.24%)
Aug 20, 2018 3.884 3.903 3.811 3.884 46,518 -0.01(-0.24%)
Aug 17, 2018 3.848 3.907 3.848 3.893 30,274 +0.04(+0.95%)
Aug 16, 2018 3.811 3.921 3.765 3.857 63,451 +0.02(+0.48%)
Aug 15, 2018 3.903 3.903 3.802 3.838 48,448 -0.06(-1.42%)
Aug 14, 2018 3.930 3.958 3.875 3.893 27,611 -0.02(-0.47%)
Aug 13, 2018 3.930 3.976 3.903 3.912 58,912 -0.01(-0.23%)
Aug 10, 2018 3.811 3.976 3.802 3.921 78,300 +0.10(+2.64%)
Aug 09, 2018 3.857 3.893 3.783 3.820 153,104 +0.02(+0.48%)
Aug 08, 2018 3.838 3.848 3.783 3.802 144,965 -0.03(-0.72%)
Aug 07, 2018 3.802 3.930 3.737 3.829 36,692 +0.06(+1.46%)
Aug 06, 2018 3.811 3.949 3.701 3.774 117,603 +0.06(+1.73%)
Aug 03, 2018 3.756 3.848 3.701 3.710 41,164 -0.06(-1.46%)
Aug 02, 2018 3.737 3.783 3.671 3.765 52,824 +0.03(+0.74%)
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.