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 )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2022 4.899 5.011 4.778 5.002 134,359 +0.14(+2.88%)
Nov 29, 2022 5.039 5.041 4.853 4.862 126,718 -0.18(-3.52%)
Nov 28, 2022 5.002 5.077 4.974 5.039 122,655 +0.04(+0.75%)
Nov 25, 2022 4.899 5.077 4.846 5.002 48,094 +0.10(+2.10%)
Nov 23, 2022 4.955 4.983 4.815 4.899 222,071 -0.06(-1.13%)
Nov 22, 2022 5.049 5.128 4.946 4.955 177,378 -0.15(-2.93%)
Nov 21, 2022 5.226 5.265 5.105 5.105 145,511 -0.09(-1.80%)
Nov 18, 2022 5.329 5.403 5.189 5.198 174,416 -0.02(-0.36%)
Nov 17, 2022 5.179 5.310 5.105 5.217 113,579 -0.02(-0.36%)
Nov 16, 2022 5.357 5.403 5.217 5.235 93,512 -0.13(-2.43%)
Nov 15, 2022 5.235 5.375 5.198 5.366 186,296 +0.23(+4.55%)
Nov 14, 2022 5.263 5.338 5.114 5.133 396,589 -0.10(-1.96%)
Nov 11, 2022 5.301 5.301 5.119 5.235 183,052 -0.07(-1.23%)
Nov 10, 2022 4.937 5.301 4.937 5.301 295,069 +0.49(+10.08%)
Nov 09, 2022 4.759 4.913 4.713 4.815 378,765 +0.02(+0.39%)
Nov 08, 2022 4.703 4.918 4.666 4.797 173,182 +0.09(+1.98%)
Nov 07, 2022 4.414 4.741 4.414 4.703 220,295 +0.27(+6.11%)
Nov 04, 2022 4.862 4.941 4.199 4.433 310,277 -0.26(-5.57%)
Nov 03, 2022 4.871 4.871 4.657 4.694 155,905 -0.20(-4.01%)
Nov 02, 2022 5.114 5.133 4.881 4.890 135,654 -0.22(-4.38%)
Nov 01, 2022 5.067 5.170 5.030 5.114 146,328 +0.05(+0.92%)
Oct 31, 2022 5.161 5.161 5.021 5.067 151,874 -0.10(-1.99%)
Oct 28, 2022 5.086 5.217 5.021 5.170 112,120 +0.08(+1.65%)
Oct 27, 2022 5.039 5.159 4.983 5.086 117,312 +0.08(+1.68%)
Oct 26, 2022 4.890 5.049 4.890 5.002 118,354 +0.08(+1.71%)
Oct 25, 2022 4.657 4.946 4.657 4.918 124,701 +0.29(+6.25%)
Oct 24, 2022 4.666 4.666 4.535 4.629 78,289 -0.01(-0.20%)
Oct 21, 2022 4.517 4.657 4.386 4.638 104,256 +0.14(+3.11%)
Oct 20, 2022 4.545 4.666 4.465 4.498 81,149 -0.05(-1.03%)
Oct 19, 2022 4.657 4.657 4.479 4.545 117,758 -0.04(-0.81%)
Oct 18, 2022 4.787 4.787 4.545 4.582 92,600 -0.08(-1.80%)
Oct 17, 2022 4.526 4.741 4.526 4.666 123,912 +0.19(+4.17%)
Oct 14, 2022 4.619 4.641 4.451 4.479 104,564 -0.07(-1.44%)
Oct 13, 2022 4.311 4.582 4.227 4.545 204,914 +0.14(+3.18%)
Oct 12, 2022 4.433 4.461 4.321 4.405 90,778 -0.02(-0.42%)
Oct 11, 2022 4.517 4.545 4.395 4.423 58,295 -0.11(-2.47%)
Oct 10, 2022 4.479 4.591 4.461 4.535 105,650 +0.07(+1.67%)
Oct 07, 2022 4.573 4.722 4.433 4.461 68,147 -0.15(-3.24%)
Oct 06, 2022 4.685 4.699 4.591 4.610 78,217 -0.07(-1.40%)
Oct 05, 2022 4.694 4.750 4.647 4.675 102,985 -0.07(-1.57%)
Oct 04, 2022 4.722 4.871 4.694 4.750 151,439 +0.10(+2.21%)
Oct 03, 2022 4.442 4.661 4.414 4.647 102,114 +0.21(+4.62%)
Sep 30, 2022 4.433 4.545 4.433 4.442 112,776 -0.01(-0.21%)
Sep 29, 2022 4.442 4.498 4.358 4.451 114,798 -0.06(-1.24%)
Sep 28, 2022 4.405 4.545 4.377 4.507 97,388 +0.10(+2.33%)
Sep 27, 2022 4.423 4.563 4.363 4.405 129,715 -0.05(-1.05%)
Sep 26, 2022 4.517 4.638 4.405 4.451 107,356 -0.07(-1.65%)
Sep 23, 2022 4.489 4.587 4.456 4.526 169,466 -0.07(-1.42%)
Sep 22, 2022 4.675 4.685 4.582 4.591 109,301 -0.10(-2.19%)
Sep 21, 2022 4.923 4.923 4.666 4.694 219,191 -0.13(-2.71%)
Sep 20, 2022 4.909 4.937 4.811 4.825 115,635 -0.13(-2.64%)
Sep 19, 2022 4.871 4.955 4.731 4.955 133,202 +0.02(+0.38%)
Sep 16, 2022 4.909 4.955 4.834 4.937 489,142 -0.03(-0.56%)
Sep 15, 2022 4.825 5.002 4.777 4.965 224,684 +0.07(+1.53%)
Sep 14, 2022 4.974 4.976 4.853 4.890 136,137 -0.08(-1.69%)
Sep 13, 2022 5.170 5.179 4.965 4.974 151,971 -0.32(-6.00%)
Sep 12, 2022 5.170 5.291 5.165 5.291 112,381 +0.11(+2.16%)
Sep 09, 2022 5.105 5.189 5.086 5.179 112,725 +0.07(+1.46%)
Sep 08, 2022 5.151 5.151 5.049 5.105 141,819 -0.08(-1.62%)
Sep 07, 2022 4.993 5.207 4.950 5.189 388,959 +0.11(+2.21%)
Sep 06, 2022 5.273 5.273 5.002 5.077 348,889 -0.15(-2.86%)
Sep 02, 2022 5.310 5.357 5.189 5.226 255,085 -0.05(-0.88%)
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.