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 (%)
Nov 30, 2021 7.783 7.853 7.468 7.644 299,933 -0.08(-1.08%)
Nov 29, 2021 7.830 7.922 7.681 7.728 304,712 +0.04(+0.48%)
Nov 26, 2021 7.913 7.913 7.579 7.691 186,503 -0.29(-3.60%)
Nov 24, 2021 7.959 8.080 7.793 7.978 242,524 -0.06(-0.69%)
Nov 23, 2021 8.441 8.637 7.904 8.033 507,744 -0.67(-7.67%)
Nov 22, 2021 8.849 8.969 8.645 8.701 434,979 -0.11(-1.26%)
Nov 19, 2021 8.664 8.960 8.645 8.812 338,636 +0.17(+1.93%)
Nov 18, 2021 8.691 8.654 8.599 8.645 300,223 +0.03(+0.32%)
Nov 17, 2021 8.460 8.617 8.423 8.617 279,115 +0.12(+1.42%)
Nov 16, 2021 8.348 8.571 8.215 8.497 285,154 +0.12(+1.44%)
Nov 15, 2021 8.877 8.895 8.302 8.376 698,185 -0.48(-5.44%)
Nov 12, 2021 8.710 8.932 8.626 8.858 325,222 +0.06(+0.63%)
Nov 11, 2021 8.654 8.988 8.552 8.803 593,041 +0.20(+2.37%)
Nov 10, 2021 8.543 8.599 617,733 +0.01(+0.11%)
Nov 09, 2021 8.432 8.784 8.432 8.589 376,681 +0.20(+2.43%)
Nov 08, 2021 8.432 8.441 8.163 8.386 388,266 +0.07(+0.89%)
Nov 05, 2021 7.765 8.432 7.644 8.311 686,001 +0.60(+7.81%)
Nov 04, 2021 7.598 7.802 7.533 7.709 844,873 +0.07(+0.97%)
Nov 03, 2021 7.246 7.644 7.200 7.635 298,872 +0.44(+6.05%)
Nov 02, 2021 7.431 7.478 7.200 7.200 281,843 -0.23(-3.12%)
Nov 01, 2021 7.598 7.552 7.376 7.431 324,218 -0.12(-1.60%)
Oct 29, 2021 7.172 7.552 7.097 7.552 391,069 +0.33(+4.62%)
Oct 28, 2021 7.320 7.487 7.218 7.218 357,896 -0.10(-1.39%)
Oct 27, 2021 7.061 7.431 7.023 7.320 326,108 +0.26(+3.67%)
Oct 26, 2021 7.125 7.061 174,950 -0.02(-0.26%)
Oct 25, 2021 7.125 7.246 7.023 7.079 226,970 +0.04(+0.53%)
Oct 22, 2021 7.014 7.088 6.980 7.042 108,915 +0.01(+0.13%)
Oct 21, 2021 7.042 7.172 6.959 7.033 167,497 +0.04(+0.53%)
Oct 20, 2021 6.940 7.023 6.838 6.996 145,992 +0.02(+0.27%)
Oct 19, 2021 6.977 7.135 6.885 6.977 242,809 +0.09(+1.35%)
Oct 18, 2021 6.866 6.885 6.727 6.885 281,928 +0.17(+2.48%)
Oct 15, 2021 6.968 6.968 6.718 6.718 203,315 -0.17(-2.42%)
Oct 14, 2021 7.042 7.070 6.866 6.885 136,557 -0.06(-0.80%)
Oct 13, 2021 6.986 7.014 6.847 6.940 109,829 -0.03(-0.40%)
Oct 12, 2021 6.968 7.023 6.922 6.968 116,581 +0.05(+0.67%)
Oct 11, 2021 7.042 7.079 6.866 6.922 210,879 -0.12(-1.71%)
Oct 08, 2021 6.847 7.051 6.829 7.042 241,043 +0.20(+2.98%)
Oct 07, 2021 6.708 6.903 6.671 6.838 242,886 +0.18(+2.64%)
Oct 06, 2021 6.708 6.755 6.579 6.662 145,912 -0.09(-1.37%)
Oct 05, 2021 6.653 6.792 6.588 6.755 424,518 +0.12(+1.82%)
Oct 04, 2021 6.699 6.718 6.523 6.634 274,896 -0.10(-1.51%)
Oct 01, 2021 6.662 6.810 6.600 6.736 245,418 +0.08(+1.25%)
Sep 30, 2021 6.597 6.773 6.597 6.653 662,735 +0.09(+1.41%)
Sep 29, 2021 6.653 6.678 6.509 6.560 311,970 -0.06(-0.98%)
Sep 28, 2021 6.690 6.718 6.542 6.625 371,575 -0.16(-2.32%)
Sep 27, 2021 6.885 6.903 6.560 6.783 528,543 -0.15(-2.14%)
Sep 24, 2021 6.903 6.986 6.866 6.931 293,468 +0.00(+0.00%)
Sep 23, 2021 7.042 7.071 6.792 6.931 592,111 -0.05(-0.66%)
Sep 22, 2021 6.653 7.005 6.607 6.977 309,684 +0.39(+5.91%)
Sep 21, 2021 6.616 6.829 6.588 6.588 727,010 +0.06(+0.85%)
Sep 20, 2021 6.885 6.885 6.468 6.532 950,308 -0.47(-6.75%)
Sep 17, 2021 7.079 7.322 6.949 7.005 762,401 -0.05(-0.66%)
Sep 16, 2021 7.283 7.524 7.042 7.051 902,228 -0.26(-3.55%)
Sep 15, 2021 7.691 7.755 7.301 7.311 1,573,198 -0.29(-3.78%)
Sep 14, 2021 7.153 7.617 7.098 7.598 583,093 +0.48(+6.77%)
Sep 13, 2021 7.190 7.218 6.875 7.116 518,880 -0.03(-0.39%)
Sep 10, 2021 7.292 7.505 7.088 7.144 465,851 -0.09(-1.28%)
Sep 09, 2021 7.042 7.292 6.996 7.237 545,118 +0.26(+3.72%)
Sep 08, 2021 7.033 7.255 6.820 6.977 704,253 -0.06(-0.79%)
Sep 07, 2021 6.866 7.107 6.829 7.033 644,880 +0.20(+2.99%)
Sep 03, 2021 6.773 6.926 6.690 6.829 288,142 +0.07(+1.10%)
Sep 02, 2021 6.589 6.829 6.507 6.755 468,127 +0.23(+3.54%)
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.