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 )

3.150 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2018 3.682 3.747 3.682 3.701 25,846 +0.02(+0.50%)
May 30, 2018 3.719 3.765 3.682 3.682 41,637 -0.03(-0.74%)
May 29, 2018 3.737 3.783 3.691 3.710 37,135 -0.06(-1.70%)
May 25, 2018 3.774 3.774 3.774 0 -0.01(-0.24%)
May 24, 2018 3.719 3.829 3.691 3.783 61,025 +0.06(+1.48%)
May 23, 2018 3.747 3.811 3.691 3.728 85,505 -0.03(-0.73%)
May 22, 2018 3.802 3.838 3.747 3.756 35,315 -0.07(-1.92%)
May 21, 2018 3.811 3.884 3.747 3.829 55,410 +0.03(+0.72%)
May 18, 2018 3.792 3.811 3.765 3.802 66,268 +0.04(+0.98%)
May 17, 2018 3.719 3.783 3.701 3.765 55,233 +0.06(+1.48%)
May 16, 2018 3.701 3.820 3.691 3.710 38,052 +0.04(+1.00%)
May 15, 2018 3.747 3.747 3.673 3.673 57,010 -0.08(-2.20%)
May 14, 2018 3.783 3.857 3.701 3.756 98,162 -0.04(-0.97%)
May 11, 2018 3.793 3.829 3.760 3.792 54,314 +0.01(+0.24%)
May 10, 2018 3.893 3.893 3.719 3.783 89,010 -0.11(-2.83%)
May 09, 2018 3.903 3.903 3.857 3.893 54,963 +0.00(+0.00%)
May 08, 2018 3.811 3.893 3.792 3.893 47,183 +0.10(+2.66%)
May 07, 2018 3.857 3.857 3.792 3.792 51,908 -0.08(-2.13%)
May 04, 2018 3.783 3.921 3.783 3.875 35,115 +0.07(+1.93%)
May 03, 2018 3.967 4.013 3.747 3.802 88,198 -0.17(-4.39%)
May 02, 2018 3.930 4.022 3.903 3.976 40,946 +0.05(+1.17%)
May 01, 2018 3.939 3.958 3.903 3.930 207,444 -0.06(-1.38%)
Apr 30, 2018 3.921 3.921 3.884 3.985 48,785 +0.07(+1.88%)
Apr 27, 2018 4.077 4.086 3.903 3.912 86,353 -0.17(-4.27%)
Apr 26, 2018 4.068 4.105 4.013 4.086 53,468 +0.04(+0.91%)
Apr 25, 2018 3.994 4.086 3.939 4.050 69,313 +0.02(+0.46%)
Apr 24, 2018 3.994 4.068 3.994 4.031 57,290 +0.06(+1.39%)
Apr 23, 2018 3.893 4.031 3.875 3.976 113,813 +0.08(+2.12%)
Apr 20, 2018 3.857 3.930 3.839 3.893 171,350 +0.01(+0.24%)
Apr 19, 2018 3.866 3.903 3.866 3.884 138,315 +0.01(+0.24%)
Apr 18, 2018 3.875 3.884 3.838 3.875 49,761 +0.02(+0.48%)
Apr 17, 2018 3.829 3.912 3.811 3.857 164,319 +0.03(+0.72%)
Apr 16, 2018 3.848 3.893 3.819 3.829 95,906 +0.03(+0.72%)
Apr 13, 2018 3.848 3.921 3.792 3.802 78,627 -0.06(-1.43%)
Apr 12, 2018 3.848 3.884 3.820 3.857 86,261 +0.00(+0.00%)
Apr 11, 2018 3.838 3.903 3.829 3.857 93,428 +0.00(+0.00%)
Apr 10, 2018 3.838 3.903 3.838 3.857 113,891 +0.04(+0.96%)
Apr 09, 2018 3.838 3.875 3.811 3.820 84,349 -0.03(-0.72%)
Apr 06, 2018 3.857 3.903 3.820 3.848 80,522 -0.01(-0.24%)
Apr 05, 2018 3.958 3.958 3.848 3.857 58,131 -0.05(-1.18%)
Apr 04, 2018 3.829 3.939 3.829 3.903 104,670 +0.02(+0.47%)
Apr 03, 2018 3.848 3.893 3.811 3.884 127,274 +0.06(+1.68%)
Apr 02, 2018 3.838 3.994 3.765 3.820 110,222 -0.02(-0.48%)
Mar 29, 2018 3.838 3.838 3.838 0 +0.09(+2.45%)
Mar 28, 2018 3.719 3.765 3.664 3.747 58,149 +0.02(+0.49%)
Mar 27, 2018 3.646 3.765 3.632 3.728 92,601 +0.09(+2.53%)
Mar 26, 2018 3.682 3.737 3.572 3.636 144,156 -0.03(-0.75%)
Mar 23, 2018 3.737 3.779 3.655 3.664 215,194 -0.08(-2.21%)
Mar 22, 2018 3.710 3.829 3.710 3.747 51,349 +0.00(+0.00%)
Mar 21, 2018 3.783 3.985 3.728 3.747 115,904 -0.04(-0.97%)
Mar 20, 2018 3.893 3.921 3.756 3.783 138,560 -0.08(-2.14%)
Mar 19, 2018 3.884 3.926 3.820 3.866 123,743 -0.03(-0.71%)
Mar 16, 2018 3.866 3.921 3.852 3.893 234,168 -0.01(-0.24%)
Mar 15, 2018 4.040 4.050 3.765 3.903 151,561 -0.11(-2.75%)
Mar 14, 2018 4.059 4.059 3.985 4.013 39,973 +0.02(+0.46%)
Mar 13, 2018 3.994 4.059 3.985 3.994 20,835 -0.03(-0.68%)
Mar 12, 2018 3.939 4.040 3.939 4.022 25,694 +0.04(+0.92%)
Mar 09, 2018 4.004 4.040 3.960 3.985 28,814 +0.03(+0.70%)
Mar 08, 2018 4.050 4.068 3.939 3.958 31,592 -0.16(-3.79%)
Mar 07, 2018 3.912 4.132 3.893 4.114 63,442 +0.17(+4.43%)
Mar 06, 2018 3.903 3.976 3.866 3.939 18,047 +0.04(+0.94%)
Mar 05, 2018 3.838 3.949 3.838 3.903 32,820 +0.04(+0.95%)
Mar 02, 2018 3.838 3.893 3.820 3.866 78,156 -0.01(-0.24%)
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.