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 (%)
Dec 31, 2015 3.232 3.324 3.324 3.324 44,213 +0.09(+2.84%)
Dec 30, 2015 3.260 3.297 3.196 3.232 58,323 +0.04(+1.15%)
Dec 29, 2015 3.214 3.223 3.159 3.196 47,472 +0.06(+2.05%)
Dec 28, 2015 3.076 3.168 3.076 3.131 65,302 +0.03(+0.89%)
Dec 24, 2015 2.948 3.104 3.104 3.104 102,258 +0.16(+5.30%)
Dec 23, 2015 3.039 3.150 2.819 2.948 116,484 -0.11(-3.60%)
Dec 22, 2015 3.113 3.113 3.049 3.058 30,625 -0.05(-1.48%)
Dec 21, 2015 3.085 3.122 3.085 3.104 28,942 +0.03(+0.90%)
Dec 18, 2015 3.104 3.186 3.067 3.076 66,257 -0.06(-2.05%)
Dec 17, 2015 3.141 3.214 3.113 3.140 31,521 +0.00(+0.00%)
Dec 16, 2015 3.168 3.217 3.131 3.140 31,350 -0.02(-0.58%)
Dec 15, 2015 3.214 3.241 3.159 3.159 24,644 -0.03(-0.86%)
Dec 14, 2015 3.251 3.251 3.177 3.186 19,681 -0.06(-1.70%)
Dec 11, 2015 3.251 3.287 3.217 3.241 32,213 +0.01(+0.28%)
Dec 10, 2015 3.241 3.287 3.232 3.232 24,675 -0.02(-0.57%)
Dec 09, 2015 3.297 3.304 3.241 3.251 22,592 -0.05(-1.39%)
Dec 08, 2015 3.223 3.333 3.186 3.297 27,134 +0.10(+3.16%)
Dec 07, 2015 3.232 3.251 3.186 3.196 71,593 -0.06(-1.70%)
Dec 04, 2015 3.361 3.361 3.214 3.251 39,347 +0.05(+1.43%)
Dec 03, 2015 3.370 3.370 3.186 3.205 70,020 -0.17(-4.90%)
Dec 02, 2015 3.388 3.404 3.306 3.370 65,626 -0.05(-1.34%)
Dec 01, 2015 3.407 3.443 3.384 3.416 38,768 -0.01(-0.27%)
Nov 30, 2015 3.462 3.462 3.425 3.425 11,677 -0.04(-1.06%)
Nov 27, 2015 3.434 3.462 3.379 3.462 5,135 +0.02(+0.53%)
Nov 25, 2015 3.443 3.443 3.443 3.443 12,196 +0.00(+0.00%)
Nov 24, 2015 3.471 3.499 3.425 3.443 14,158 -0.06(-1.57%)
Nov 23, 2015 3.443 3.499 3.443 3.499 7,969 +0.04(+1.06%)
Nov 20, 2015 3.352 3.498 3.352 3.462 36,409 +0.10(+3.01%)
Nov 19, 2015 3.425 3.453 3.342 3.361 84,383 -0.07(-2.14%)
Nov 18, 2015 3.398 3.480 3.342 3.434 41,551 +0.02(+0.54%)
Nov 17, 2015 3.407 3.425 3.398 3.416 31,376 +0.01(+0.27%)
Nov 16, 2015 3.324 3.416 3.324 3.407 36,391 +0.06(+1.64%)
Nov 13, 2015 3.306 3.388 3.306 3.352 30,713 +0.01(+0.27%)
Nov 12, 2015 3.352 3.379 3.287 3.342 27,435 -0.05(-1.36%)
Nov 11, 2015 3.499 3.508 3.361 3.388 45,350 -0.06(-1.60%)
Nov 10, 2015 3.857 3.857 3.407 3.443 33,791 -0.12(-3.35%)
Nov 09, 2015 3.453 3.646 3.398 3.563 88,848 +0.12(+3.47%)
Nov 06, 2015 3.434 3.508 3.324 3.443 51,937 -0.06(-1.57%)
Nov 05, 2015 3.563 3.636 3.499 3.499 9,394 -0.09(-2.56%)
Nov 04, 2015 3.453 3.618 3.443 3.590 24,539 +0.14(+3.99%)
Nov 03, 2015 3.471 3.489 3.425 3.453 20,241 -0.01(-0.27%)
Nov 02, 2015 3.361 3.499 3.361 3.462 12,692 +0.09(+2.72%)
Oct 30, 2015 3.443 3.443 3.342 3.370 42,289 -0.05(-1.34%)
Oct 29, 2015 3.443 3.462 3.388 3.416 9,060 -0.06(-1.85%)
Oct 28, 2015 3.425 3.480 3.370 3.480 10,048 +0.03(+0.80%)
Oct 27, 2015 3.398 3.471 3.370 3.453 9,662 +0.05(+1.35%)
Oct 26, 2015 3.554 3.554 3.379 3.407 58,212 -0.12(-3.39%)
Oct 23, 2015 3.508 3.544 3.499 3.526 22,499 -0.01(-0.26%)
Oct 22, 2015 3.618 3.618 3.517 3.535 23,390 -0.06(-1.79%)
Oct 21, 2015 3.563 3.655 3.526 3.600 15,214 +0.01(+0.26%)
Oct 20, 2015 3.508 3.590 3.499 3.590 8,344 +0.06(+1.82%)
Oct 19, 2015 3.517 3.535 3.471 3.526 17,952 -0.01(-0.26%)
Oct 16, 2015 3.554 3.572 3.480 3.535 20,222 -0.03(-0.77%)
Oct 15, 2015 3.572 3.627 3.471 3.563 31,069 -0.01(-0.26%)
Oct 14, 2015 3.489 3.590 3.489 3.572 16,554 +0.06(+1.83%)
Oct 13, 2015 3.636 3.636 3.489 3.508 63,965 -0.03(-0.78%)
Oct 12, 2015 3.710 3.710 3.499 3.535 29,720 -0.20(-5.41%)
Oct 09, 2015 3.636 3.737 3.590 3.737 16,976 +0.14(+3.83%)
Oct 08, 2015 3.673 3.673 3.554 3.600 13,622 -0.06(-1.51%)
Oct 07, 2015 3.563 3.737 3.535 3.655 59,253 +0.07(+2.05%)
Oct 06, 2015 3.609 3.609 3.480 3.581 24,812 -0.06(-1.76%)
Oct 05, 2015 3.563 3.673 3.554 3.646 33,560 +0.06(+1.79%)
Oct 02, 2015 3.462 3.590 3.453 3.581 42,074 +0.09(+2.63%)
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.