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, 2020 1.846 1.919 1.846 1.882 42,035 +0.02(+0.99%)
Oct 29, 2020 1.855 1.882 1.837 1.864 45,950 +0.00(+0.00%)
Oct 28, 2020 1.837 1.882 1.837 1.864 92,555 -0.03(-1.46%)
Oct 27, 2020 1.919 1.939 1.864 1.892 66,197 -0.05(-2.37%)
Oct 26, 2020 1.910 1.947 1.901 1.938 34,807 +0.01(+0.48%)
Oct 23, 2020 1.965 1.976 1.901 1.928 74,161 +0.00(+0.00%)
Oct 22, 2020 1.956 1.965 1.882 1.928 45,883 +0.00(+0.00%)
Oct 21, 2020 1.947 1.993 1.910 1.928 25,264 -0.02(-0.94%)
Oct 20, 2020 1.928 2.241 1.901 1.947 297,037 +0.05(+2.42%)
Oct 19, 2020 1.919 1.956 1.882 1.901 37,622 -0.03(-1.43%)
Oct 16, 2020 1.928 1.965 1.882 1.928 64,251 -0.04(-1.87%)
Oct 15, 2020 1.956 1.974 1.873 1.965 55,693 +0.01(+0.47%)
Oct 14, 2020 1.873 1.974 1.873 1.956 26,443 +0.06(+2.90%)
Oct 13, 2020 1.910 1.928 1.882 1.901 100,152 -0.05(-2.36%)
Oct 12, 2020 1.974 2.002 1.928 1.947 49,363 -0.03(-1.40%)
Oct 09, 2020 1.993 2.011 1.958 1.974 20,364 +0.02(+0.94%)
Oct 08, 2020 2.011 2.011 1.956 1.956 29,415 -0.02(-0.93%)
Oct 07, 2020 1.965 2.011 1.947 1.974 50,505 +0.02(+0.94%)
Oct 06, 2020 1.974 2.020 1.947 1.956 36,412 -0.02(-0.93%)
Oct 05, 2020 1.928 1.974 1.919 1.974 55,189 +0.06(+2.87%)
Oct 02, 2020 1.901 1.928 1.882 1.919 43,996 +0.00(+0.00%)
Oct 01, 2020 1.938 1.938 1.892 1.919 31,443 -0.02(-0.95%)
Sep 30, 2020 1.956 1.983 1.901 1.938 31,277 +0.01(+0.48%)
Sep 29, 2020 1.910 1.928 1.882 1.928 34,621 +0.03(+1.45%)
Sep 28, 2020 1.892 1.928 1.892 1.901 25,966 +0.01(+0.49%)
Sep 25, 2020 1.864 1.896 1.864 1.892 21,126 +0.01(+0.49%)
Sep 24, 2020 1.882 1.896 1.855 1.882 25,797 -0.01(-0.49%)
Sep 23, 2020 1.919 1.928 1.855 1.892 78,921 -0.01(-0.48%)
Sep 22, 2020 1.873 1.928 1.855 1.901 33,661 +0.02(+0.98%)
Sep 21, 2020 1.983 1.993 1.846 1.882 101,571 -0.11(-5.53%)
Sep 18, 2020 2.011 2.020 1.901 1.993 160,520 +0.02(+0.93%)
Sep 17, 2020 1.873 1.974 1.873 1.974 68,726 +0.09(+4.88%)
Sep 16, 2020 1.905 1.924 1.864 1.882 45,380 -0.01(-0.49%)
Sep 15, 2020 1.928 1.928 1.882 1.892 19,713 -0.05(-2.37%)
Sep 14, 2020 1.919 1.974 1.873 1.938 94,887 +0.05(+2.68%)
Sep 11, 2020 1.873 1.903 1.864 1.887 46,500 +0.00(+0.24%)
Sep 10, 2020 1.873 1.906 1.864 1.882 63,616 -0.01(-0.49%)
Sep 09, 2020 1.910 1.910 1.864 1.892 97,187 -0.02(-0.96%)
Sep 08, 2020 1.965 1.974 1.887 1.910 37,709 -0.05(-2.35%)
Sep 04, 2020 1.928 1.983 1.846 1.956 74,924 +0.04(+1.91%)
Sep 03, 2020 1.919 1.928 1.882 1.919 24,212 +0.01(+0.48%)
Sep 02, 2020 1.882 1.938 1.864 1.910 77,897 +0.03(+1.46%)
Sep 01, 2020 1.873 1.882 1.837 1.882 49,092 -0.00(-0.24%)
Aug 31, 2020 1.938 1.938 1.873 1.887 47,821 -0.02(-1.20%)
Aug 28, 2020 1.974 1.983 1.837 1.910 61,856 -0.05(-2.35%)
Aug 27, 2020 2.015 2.015 1.947 1.956 52,189 -0.03(-1.39%)
Aug 26, 2020 2.039 2.048 1.983 1.983 28,976 -0.06(-3.14%)
Aug 25, 2020 2.084 2.084 2.039 2.048 8,578 -0.04(-1.76%)
Aug 24, 2020 2.057 2.140 2.002 2.084 25,368 +0.03(+1.34%)
Aug 21, 2020 2.121 2.121 2.039 2.057 81,676 -0.07(-3.45%)
Aug 20, 2020 2.094 2.140 2.083 2.130 13,596 +0.00(+0.00%)
Aug 19, 2020 2.112 2.167 2.103 2.130 40,074 +0.03(+1.31%)
Aug 18, 2020 2.149 2.149 2.039 2.103 92,197 -0.05(-2.14%)
Aug 17, 2020 2.149 2.195 2.140 2.149 81,720 +0.01(+0.43%)
Aug 14, 2020 2.084 2.140 2.056 2.140 62,291 +0.05(+2.19%)
Aug 13, 2020 2.094 2.130 2.062 2.094 40,034 +0.01(+0.44%)
Aug 12, 2020 2.029 2.094 1.947 2.084 72,752 +0.09(+4.61%)
Aug 11, 2020 2.029 2.130 1.983 1.993 112,655 -0.01(-0.46%)
Aug 10, 2020 1.974 2.057 1.928 2.002 122,510 +0.06(+2.83%)
Aug 07, 2020 1.919 1.956 1.884 1.947 54,995 +0.03(+1.43%)
Aug 06, 2020 1.910 1.928 1.896 1.919 31,078 -0.01(-0.48%)
Aug 05, 2020 1.919 1.928 1.910 1.928 28,526 +0.00(+0.00%)
Aug 04, 2020 1.901 1.938 1.864 1.928 27,398 +0.02(+0.96%)
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.