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, 2022 6.539 6.679 6.502 6.623 186,875 -0.02(-0.28%)
Feb 25, 2022 6.530 6.655 6.576 6.641 118,502 +0.15(+2.29%)
Feb 24, 2022 6.074 6.530 6.046 6.493 235,885 +0.01(+0.14%)
Feb 23, 2022 6.725 6.795 6.446 6.483 165,465 -0.19(-2.79%)
Feb 22, 2022 6.827 6.995 6.576 6.669 977,741 -0.23(-3.37%)
Feb 18, 2022 6.902 0 -0.01(-0.13%)
Feb 17, 2022 7.004 7.079 6.865 6.911 295,797 -0.21(-3.00%)
Feb 16, 2022 6.958 7.172 6.799 7.125 333,613 +0.09(+1.32%)
Feb 15, 2022 6.734 7.079 6.669 7.032 361,296 +0.39(+5.88%)
Feb 14, 2022 6.558 6.725 6.530 6.641 280,551 +0.06(+0.85%)
Feb 11, 2022 6.651 6.781 6.548 6.586 249,702 -0.05(-0.70%)
Feb 10, 2022 6.613 6.818 6.595 6.632 181,545 -0.04(-0.56%)
Feb 09, 2022 6.697 6.772 6.623 6.669 391,333 +0.05(+0.70%)
Feb 08, 2022 6.362 6.641 6.344 6.623 412,315 +0.22(+3.49%)
Feb 07, 2022 6.325 6.427 6.288 6.400 238,095 +0.07(+1.18%)
Feb 04, 2022 6.241 6.390 6.158 6.325 670,936 +0.12(+1.95%)
Feb 03, 2022 6.186 6.204 300,541 -0.11(-1.77%)
Feb 02, 2022 6.232 6.427 6.167 6.316 330,306 +0.11(+1.80%)
Feb 01, 2022 6.065 6.265 6.009 6.204 306,093 +0.20(+3.25%)
Jan 31, 2022 5.767 6.009 171,967 +0.24(+4.19%)
Jan 28, 2022 5.721 5.916 5.600 5.767 191,871 -0.01(-0.16%)
Jan 27, 2022 5.981 6.176 5.674 5.776 257,389 -0.20(-3.42%)
Jan 26, 2022 5.972 6.176 5.907 5.981 322,621 +0.14(+2.39%)
Jan 25, 2022 5.758 5.897 5.627 5.841 304,729 +0.01(+0.16%)
Jan 24, 2022 5.730 5.869 5.516 5.832 391,857 -0.06(-0.95%)
Jan 21, 2022 5.860 6.037 5.646 5.888 381,550 -0.12(-2.01%)
Jan 20, 2022 6.037 6.333 5.981 6.009 231,537 +0.02(+0.31%)
Jan 19, 2022 6.279 6.344 5.981 5.990 237,551 -0.30(-4.73%)
Jan 18, 2022 6.455 6.525 6.223 6.288 401,362 -0.15(-2.31%)
Jan 14, 2022 6.437 0 -0.30(-4.42%)
Jan 13, 2022 6.837 6.893 6.679 6.734 220,654 -0.04(-0.55%)
Jan 12, 2022 6.818 6.976 6.762 6.772 367,334 +0.03(+0.41%)
Jan 11, 2022 6.409 6.799 6.372 6.744 323,999 +0.16(+2.40%)
Jan 10, 2022 6.669 6.669 6.427 6.586 364,440 -0.13(-1.94%)
Jan 07, 2022 7.134 7.134 6.706 6.716 260,904 -0.40(-5.62%)
Jan 06, 2022 6.930 7.218 6.855 7.116 289,325 +0.20(+2.96%)
Jan 05, 2022 7.051 7.162 6.818 6.911 357,323 -0.18(-2.49%)
Jan 04, 2022 7.246 7.315 7.041 7.088 477,993 -0.15(-2.06%)
Jan 03, 2022 7.069 7.330 7.046 7.237 275,608 +0.15(+2.10%)
Dec 31, 2021 7.116 7.162 7.032 7.088 216,487 -0.02(-0.26%)
Dec 30, 2021 7.172 7.218 6.967 7.106 216,780 -0.02(-0.26%)
Dec 29, 2021 7.069 7.181 6.948 7.125 194,048 +0.02(+0.26%)
Dec 28, 2021 7.339 7.339 7.023 7.106 199,878 -0.04(-0.52%)
Dec 27, 2021 7.106 7.212 7.041 7.144 343,537 +0.00(+0.00%)
Dec 23, 2021 7.013 7.255 6.976 7.144 263,724 +0.15(+2.13%)
Dec 22, 2021 6.930 7.088 6.930 6.995 173,541 +0.08(+1.21%)
Dec 21, 2021 6.790 6.958 6.725 6.911 289,118 +0.27(+4.06%)
Dec 20, 2021 6.679 6.827 6.400 6.641 903,123 -0.22(-3.25%)
Dec 17, 2021 7.106 7.172 6.716 6.865 635,987 -0.35(-4.90%)
Dec 16, 2021 7.832 7.832 7.190 7.218 374,183 -0.33(-4.43%)
Dec 15, 2021 8.037 8.130 7.488 7.553 662,527 -0.37(-4.69%)
Dec 14, 2021 7.441 8.065 7.441 7.925 1,234,044 +0.45(+5.97%)
Dec 13, 2021 7.692 7.702 7.446 7.479 340,507 -0.03(-0.37%)
Dec 10, 2021 7.627 7.665 7.395 7.506 171,656 +0.00(+0.00%)
Dec 09, 2021 7.497 7.691 7.479 7.506 206,851 +0.02(+0.25%)
Dec 08, 2021 7.432 7.776 7.423 7.488 384,332 +0.04(+0.50%)
Dec 07, 2021 7.292 7.652 7.265 7.451 330,024 +0.33(+4.71%)
Dec 06, 2021 7.386 7.423 7.088 7.116 210,094 -0.23(-3.16%)
Dec 03, 2021 7.599 7.683 7.227 7.348 262,850 -0.19(-2.47%)
Dec 02, 2021 7.088 7.590 7.051 7.534 615,453 +0.32(+4.38%)
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.