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 (%)
Mar 31, 2017 2.855 2.928 2.814 2.892 168,643 +0.04(+1.29%)
Mar 30, 2017 2.883 2.892 2.800 2.855 136,390 -0.02(-0.64%)
Mar 29, 2017 2.892 2.901 2.828 2.873 149,632 +0.00(+0.00%)
Mar 28, 2017 2.754 2.883 2.736 2.873 320,380 +0.11(+3.99%)
Mar 27, 2017 2.828 2.828 2.754 2.763 167,970 -0.07(-2.59%)
Mar 24, 2017 2.855 2.855 2.754 2.837 265,835 +0.00(+0.00%)
Mar 23, 2017 2.717 2.901 2.717 2.837 652,236 +0.13(+4.75%)
Mar 22, 2017 2.809 2.883 2.708 2.708 205,877 -0.10(-3.59%)
Mar 21, 2017 2.901 2.901 2.809 2.809 126,252 -0.11(-3.77%)
Mar 20, 2017 2.965 3.039 2.873 2.919 127,099 -0.06(-1.85%)
Mar 17, 2017 2.919 3.029 2.919 2.974 179,531 +0.03(+0.93%)
Mar 16, 2017 2.910 2.984 2.892 2.947 165,474 +0.06(+1.90%)
Mar 15, 2017 2.910 2.910 2.864 2.892 65,948 -0.01(-0.32%)
Mar 14, 2017 2.846 2.956 2.828 2.901 86,796 +0.06(+1.94%)
Mar 13, 2017 2.864 2.910 2.837 2.846 109,362 -0.03(-0.96%)
Mar 10, 2017 2.910 2.938 2.846 2.873 110,027 -0.05(-1.57%)
Mar 09, 2017 2.919 2.965 2.855 2.919 79,117 -0.06(-2.15%)
Mar 08, 2017 2.938 3.048 2.901 2.984 88,875 +0.06(+2.20%)
Mar 07, 2017 2.910 2.928 2.855 2.919 169,774 +0.00(+0.00%)
Mar 06, 2017 2.883 2.938 2.883 2.919 136,324 +0.01(+0.32%)
Mar 03, 2017 2.956 2.984 2.883 2.910 45,422 -0.06(-1.86%)
Mar 02, 2017 2.965 2.988 2.919 2.965 69,999 -0.01(-0.31%)
Mar 01, 2017 2.947 2.984 2.901 2.974 94,154 +0.06(+2.21%)
Feb 28, 2017 2.947 2.984 2.892 2.910 175,257 -0.06(-2.16%)
Feb 27, 2017 2.984 3.002 2.938 2.974 46,457 -0.02(-0.61%)
Feb 24, 2017 2.984 3.002 2.910 2.993 87,485 +0.00(+0.00%)
Feb 23, 2017 2.910 3.002 2.892 2.993 43,490 +0.05(+1.56%)
Feb 22, 2017 2.910 2.974 2.873 2.947 40,189 +0.03(+0.94%)
Feb 21, 2017 2.864 2.928 2.837 2.919 46,783 +0.08(+2.91%)
Feb 17, 2017 2.837 2.837 2.837 0 +0.00(+0.00%)
Feb 16, 2017 2.938 2.965 2.809 2.837 82,735 -0.12(-4.04%)
Feb 15, 2017 2.947 3.029 2.892 2.956 36,556 +0.00(+0.00%)
Feb 14, 2017 3.002 3.039 2.928 2.956 48,594 -0.05(-1.53%)
Feb 13, 2017 3.020 3.029 2.965 3.002 45,558 +0.02(+0.62%)
Feb 10, 2017 2.984 3.002 2.928 2.984 49,310 +0.03(+0.93%)
Feb 09, 2017 2.828 2.974 2.772 2.956 129,616 +0.12(+4.21%)
Feb 08, 2017 2.892 2.938 2.782 2.837 179,460 -0.07(-2.52%)
Feb 07, 2017 2.974 2.974 2.892 2.910 95,965 -0.06(-1.86%)
Feb 06, 2017 3.011 3.011 2.947 2.965 45,319 -0.05(-1.52%)
Feb 03, 2017 2.974 3.048 2.974 3.011 51,848 +0.07(+2.50%)
Feb 02, 2017 2.947 2.947 2.883 2.938 88,680 -0.01(-0.31%)
Feb 01, 2017 3.066 3.066 2.928 2.947 51,846 -0.08(-2.73%)
Jan 31, 2017 3.085 3.103 3.002 3.029 101,051 -0.06(-1.79%)
Jan 30, 2017 3.112 3.130 3.085 3.085 61,930 -0.06(-2.04%)
Jan 27, 2017 3.241 3.250 3.103 3.149 81,779 -0.07(-2.28%)
Jan 26, 2017 3.250 3.314 3.204 3.222 89,918 -0.05(-1.40%)
Jan 25, 2017 3.195 3.305 3.112 3.268 181,587 +0.11(+3.49%)
Jan 24, 2017 3.149 3.268 3.121 3.158 156,949 +0.00(+0.00%)
Jan 23, 2017 3.241 3.277 3.149 3.158 128,153 -0.04(-1.15%)
Jan 20, 2017 3.231 3.314 3.176 3.195 72,155 -0.05(-1.42%)
Jan 19, 2017 3.195 3.314 3.167 3.241 549,229 +0.06(+1.73%)
Jan 18, 2017 3.231 3.241 3.176 3.186 32,742 -0.02(-0.57%)
Jan 17, 2017 3.222 3.250 3.185 3.204 61,979 -0.06(-1.69%)
Jan 13, 2017 3.259 3.259 3.259 0 +0.03(+0.85%)
Jan 12, 2017 3.296 3.351 3.204 3.231 68,087 -0.11(-3.30%)
Jan 11, 2017 3.351 3.397 3.287 3.342 78,002 -0.05(-1.35%)
Jan 10, 2017 3.323 3.415 3.323 3.387 48,107 +0.04(+1.10%)
Jan 09, 2017 3.305 3.415 3.213 3.351 114,308 -0.03(-0.82%)
Jan 06, 2017 3.406 3.406 3.378 3.378 101,945 +0.00(+0.00%)
Jan 05, 2017 3.397 3.415 3.360 3.378 108,007 +0.01(+0.27%)
Jan 04, 2017 3.387 3.397 3.351 3.369 87,401 -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.