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 (%)
Feb 28, 2014 4.596 4.649 4.521 4.631 213,540 +0.03(+0.58%)
Feb 27, 2014 4.286 4.649 4.286 4.604 328,913 +0.28(+6.56%)
Feb 26, 2014 4.197 4.348 4.188 4.321 395,541 +0.11(+2.52%)
Feb 25, 2014 4.171 4.312 4.117 4.215 360,771 -0.02(-0.42%)
Feb 24, 2014 4.595 4.640 4.020 4.233 844,889 -0.41(-8.78%)
Feb 21, 2014 4.764 4.782 4.604 4.640 220,690 -0.12(-2.60%)
Feb 20, 2014 4.888 4.941 4.702 4.764 263,725 -0.14(-2.89%)
Feb 19, 2014 4.959 4.959 4.790 4.905 122,254 -0.05(-1.07%)
Feb 18, 2014 5.012 5.060 4.888 4.959 210,948 -0.02(-0.36%)
Feb 14, 2014 4.994 4.976 4.976 4.976 121,517 +0.00(+0.00%)
Feb 13, 2014 4.985 5.046 4.720 4.976 275,179 -0.04(-0.88%)
Feb 12, 2014 4.985 5.056 4.932 5.021 165,762 +0.06(+1.25%)
Feb 11, 2014 5.047 5.047 4.870 4.959 207,079 -0.08(-1.58%)
Feb 10, 2014 4.808 5.083 4.799 5.038 661,776 +0.23(+4.79%)
Feb 07, 2014 4.826 4.852 4.799 4.808 175,038 -0.03(-0.55%)
Feb 06, 2014 4.790 4.852 4.790 4.835 227,829 +0.04(+0.74%)
Feb 05, 2014 4.817 4.835 4.702 4.799 183,716 -0.03(-0.55%)
Feb 04, 2014 4.764 4.870 4.631 4.826 251,972 +0.04(+0.93%)
Feb 03, 2014 4.826 4.826 4.711 4.782 240,278 -0.02(-0.37%)
Jan 31, 2014 4.764 4.843 4.720 4.799 278,326 -0.02(-0.37%)
Jan 30, 2014 4.782 4.826 4.428 4.817 151,605 +0.04(+0.74%)
Jan 29, 2014 4.808 4.826 4.259 4.782 275,668 -0.04(-0.92%)
Jan 28, 2014 4.658 4.870 4.658 4.826 443,589 +0.14(+3.02%)
Jan 27, 2014 4.693 4.746 4.649 4.684 297,667 -0.02(-0.38%)
Jan 24, 2014 4.764 4.773 4.693 4.702 182,105 -0.06(-1.30%)
Jan 23, 2014 4.782 4.816 4.720 4.764 154,648 -0.03(-0.55%)
Jan 22, 2014 4.631 4.826 4.569 4.790 345,245 +0.16(+3.44%)
Jan 21, 2014 4.401 4.649 4.401 4.631 415,211 +0.24(+5.44%)
Jan 17, 2014 4.356 4.392 4.392 4.392 196,054 +0.01(+0.20%)
Jan 16, 2014 4.339 4.401 4.250 4.383 104,832 +0.02(+0.41%)
Jan 15, 2014 4.295 4.392 4.260 4.365 149,616 +0.07(+1.65%)
Jan 14, 2014 4.410 4.410 4.259 4.295 212,111 -0.11(-2.41%)
Jan 13, 2014 4.206 4.427 4.206 4.401 313,547 +0.08(+1.84%)
Jan 10, 2014 4.215 4.374 4.197 4.321 259,431 +0.09(+2.09%)
Jan 09, 2014 4.206 4.277 4.197 4.233 197,438 +0.03(+0.63%)
Jan 08, 2014 4.082 4.250 3.949 4.206 571,962 +0.15(+3.71%)
Jan 07, 2014 3.790 4.082 3.772 4.055 406,941 +0.30(+8.02%)
Jan 06, 2014 3.568 3.763 3.560 3.754 165,259 +0.18(+4.95%)
Jan 03, 2014 3.666 3.719 3.542 3.577 255,694 -0.05(-1.46%)
Jan 02, 2014 3.737 3.763 3.568 3.630 183,689 -0.12(-3.30%)
Dec 31, 2013 3.684 3.754 3.754 3.754 237,050 +0.11(+2.91%)
Dec 30, 2013 3.648 3.701 3.648 3.648 60,573 -0.01(-0.24%)
Dec 27, 2013 3.631 3.666 3.630 3.657 89,374 +0.01(+0.24%)
Dec 26, 2013 3.692 3.692 3.560 3.648 117,154 -0.04(-1.20%)
Dec 24, 2013 3.471 3.701 3.471 3.692 71,692 +0.20(+5.84%)
Dec 23, 2013 3.498 3.551 3.489 3.489 150,136 -0.04(-1.25%)
Dec 20, 2013 3.506 3.555 3.436 3.533 281,084 +0.01(+0.25%)
Dec 19, 2013 3.498 3.586 3.400 3.524 77,733 -0.01(-0.25%)
Dec 18, 2013 3.586 3.586 3.338 3.533 268,317 -0.03(-0.75%)
Dec 17, 2013 3.577 3.666 3.533 3.560 82,191 -0.04(-1.23%)
Dec 16, 2013 3.648 3.746 3.418 3.604 156,642 -0.04(-1.21%)
Dec 13, 2013 3.542 3.666 3.542 3.648 74,111 +0.06(+1.73%)
Dec 12, 2013 3.515 3.639 3.489 3.586 156,950 +0.06(+1.76%)
Dec 11, 2013 3.506 3.542 3.329 3.524 160,212 +0.10(+2.84%)
Dec 10, 2013 3.542 3.542 3.374 3.427 268,496 -0.12(-3.49%)
Dec 09, 2013 3.498 3.586 3.471 3.551 364,355 -0.04(-0.99%)
Dec 06, 2013 3.613 3.675 3.515 3.586 0 +0.00(+0.00%)
Dec 05, 2013 3.568 3.675 3.506 3.586 0 +0.01(+0.25%)
Dec 04, 2013 3.577 3.630 3.542 3.577 0 -0.02(-0.49%)
Dec 03, 2013 3.586 3.648 3.507 3.595 0 +0.02(+0.49%)
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.