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 )

3.140 -0.030 (-0.95%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 6, 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, 2017 4.132 4.252 3.949 4.151 100,008 +0.02(+0.44%)
Nov 29, 2017 4.123 4.204 4.013 4.132 92,288 +0.04(+0.90%)
Nov 28, 2017 3.820 4.132 3.737 4.095 130,653 +0.28(+7.47%)
Nov 27, 2017 3.737 3.829 3.719 3.811 38,398 +0.08(+2.22%)
Nov 24, 2017 3.719 3.765 3.710 3.728 8,562 +0.01(+0.25%)
Nov 22, 2017 3.811 3.811 3.714 3.719 43,181 -0.08(-2.17%)
Nov 21, 2017 3.765 3.811 3.737 3.802 30,860 +0.06(+1.72%)
Nov 20, 2017 3.691 3.765 3.682 3.737 44,013 +0.06(+1.75%)
Nov 17, 2017 3.627 3.710 3.618 3.673 43,586 +0.01(+0.25%)
Nov 16, 2017 3.636 3.774 3.600 3.664 41,067 +0.06(+1.53%)
Nov 15, 2017 3.581 3.659 3.554 3.609 32,957 -0.01(-0.25%)
Nov 14, 2017 3.572 3.655 3.514 3.618 30,212 +0.02(+0.51%)
Nov 13, 2017 3.664 3.664 3.572 3.600 34,245 -0.06(-1.51%)
Nov 10, 2017 3.673 3.737 3.646 3.655 18,384 -0.03(-0.75%)
Nov 09, 2017 3.618 3.737 3.577 3.682 28,382 +0.12(+3.35%)
Nov 08, 2017 3.580 3.600 3.517 3.563 21,858 +0.01(+0.26%)
Nov 07, 2017 3.747 3.747 3.544 3.554 49,129 -0.16(-4.21%)
Nov 06, 2017 3.747 3.783 3.673 3.710 14,829 -0.03(-0.74%)
Nov 03, 2017 3.682 3.765 3.655 3.737 37,403 +0.04(+0.99%)
Nov 02, 2017 3.802 3.820 3.655 3.701 62,911 -0.02(-0.49%)
Nov 01, 2017 3.802 3.802 3.664 3.719 13,035 -0.03(-0.74%)
Oct 31, 2017 3.618 3.765 3.609 3.747 39,391 +0.14(+3.82%)
Oct 30, 2017 3.673 3.673 3.600 3.609 23,114 -0.06(-1.75%)
Oct 27, 2017 3.655 3.774 3.535 3.673 60,821 +0.02(+0.50%)
Oct 26, 2017 3.783 3.792 3.655 3.655 15,703 -0.09(-2.45%)
Oct 25, 2017 3.682 3.756 3.673 3.747 16,661 +0.03(+0.74%)
Oct 24, 2017 3.701 3.802 3.682 3.719 14,743 +0.03(+0.75%)
Oct 23, 2017 3.774 3.848 3.691 3.691 7,708 -0.07(-1.95%)
Oct 20, 2017 3.802 3.820 3.747 3.765 18,482 +0.00(+0.00%)
Oct 19, 2017 3.829 3.848 3.728 3.765 46,290 -0.07(-1.91%)
Oct 18, 2017 3.857 3.907 3.820 3.838 58,721 +0.01(+0.24%)
Oct 17, 2017 3.829 3.884 3.817 3.829 40,976 +0.03(+0.72%)
Oct 16, 2017 3.783 3.848 3.728 3.802 23,532 +0.00(+0.00%)
Oct 13, 2017 3.765 3.866 3.673 3.802 51,156 +0.05(+1.22%)
Oct 12, 2017 3.829 3.848 3.719 3.756 95,235 -0.05(-1.21%)
Oct 11, 2017 3.820 3.857 3.783 3.802 37,844 -0.01(-0.24%)
Oct 10, 2017 3.820 3.820 3.747 3.811 22,699 +0.02(+0.48%)
Oct 09, 2017 3.838 3.884 3.737 3.792 36,913 -0.06(-1.43%)
Oct 06, 2017 3.838 3.857 3.544 3.848 55,981 +0.00(+0.00%)
Oct 05, 2017 3.829 3.857 3.788 3.848 29,853 +0.04(+0.96%)
Oct 04, 2017 3.848 3.857 3.765 3.811 22,692 -0.03(-0.72%)
Oct 03, 2017 3.701 3.857 3.691 3.838 77,548 +0.12(+3.21%)
Oct 02, 2017 3.719 3.737 3.646 3.719 48,739 +0.03(+0.75%)
Sep 29, 2017 3.664 3.737 3.664 3.691 66,762 -0.03(-0.74%)
Sep 28, 2017 3.581 3.719 3.544 3.719 59,294 +0.15(+4.11%)
Sep 27, 2017 3.425 3.581 3.425 3.572 53,685 +0.15(+4.29%)
Sep 26, 2017 3.398 3.453 3.398 3.425 34,755 +0.03(+0.81%)
Sep 25, 2017 3.462 3.379 3.398 30,699 -0.05(-1.33%)
Sep 22, 2017 3.434 3.471 3.416 3.443 25,401 +0.03(+0.81%)
Sep 21, 2017 3.379 3.434 3.370 3.416 41,774 +0.03(+0.81%)
Sep 20, 2017 3.409 3.379 3.388 18,470 +0.01(+0.27%)
Sep 19, 2017 3.361 3.416 3.352 3.379 32,713 +0.01(+0.27%)
Sep 18, 2017 3.306 3.388 3.287 3.370 17,155 +0.07(+2.23%)
Sep 15, 2017 3.306 3.352 3.278 3.297 270,573 +0.00(+0.00%)
Sep 14, 2017 3.370 3.370 3.297 3.297 80,248 -0.09(-2.71%)
Sep 13, 2017 3.370 3.416 3.370 3.388 46,100 +0.00(+0.00%)
Sep 12, 2017 3.388 3.453 3.388 3.388 32,488 +0.01(+0.27%)
Sep 11, 2017 3.407 3.471 3.352 3.379 107,457 -0.02(-0.54%)
Sep 08, 2017 3.398 3.416 3.352 3.398 107,935 +0.00(+0.00%)
Sep 07, 2017 3.443 3.480 3.370 3.398 58,244 -0.05(-1.33%)
Sep 06, 2017 3.462 3.499 3.443 3.443 33,920 -0.01(-0.27%)
Sep 05, 2017 3.462 3.526 3.453 3.453 21,321 -0.01(-0.27%)
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.