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

Intergroup Cp The (NQ: INTG )

20.76 -1.63 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 11.99 11.99 11.99 11.99 0 -0.26(-2.12%)
Jun 29, 2009 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Jun 26, 2009 12.25 12.25 12.25 12.25 100 -0.59(-4.60%)
Jun 24, 2009 12.84 12.84 12.84 12.84 100 +0.25(+1.99%)
Jun 22, 2009 12.59 12.59 12.59 12.59 100 +0.09(+0.72%)
Jun 19, 2009 12.54 12.54 12.50 12.50 6,502 +0.10(+0.81%)
Jun 18, 2009 12.40 12.40 12.40 12.40 10,898 +0.16(+1.31%)
Jun 17, 2009 12.24 12.28 11.40 12.24 1,400 +0.25(+2.09%)
Jun 16, 2009 11.15 12.00 11.01 11.99 7,300 +0.86(+7.73%)
Jun 15, 2009 10.99 11.13 10.99 11.13 1,402 +0.17(+1.55%)
Jun 11, 2009 9.590 10.96 9.590 10.96 800 +1.82(+19.91%)
Jun 10, 2009 9.140 9.140 9.140 9.140 500 -2.07(-18.47%)
Jun 09, 2009 10.54 11.50 10.54 11.21 5,170 +1.06(+10.44%)
May 29, 2009 9.780 10.15 9.780 10.15 200 +0.00(+0.00%)
May 26, 2009 10.14 10.15 10.15 10.15 1,500 +0.14(+1.40%)
May 22, 2009 11.14 11.14 10.01 10.01 1,100 -0.78(-7.23%)
May 20, 2009 10.80 10.79 10.79 10.79 1,400 +0.29(+2.76%)
May 18, 2009 10.50 10.50 10.50 10.50 0 +1.50(+16.67%)
May 15, 2009 9.000 9.000 9.000 9.000 100 -1.44(-13.79%)
May 11, 2009 9.220 10.44 10.44 10.44 2,900 +0.61(+6.21%)
May 01, 2009 9.830 9.830 9.830 9.830 0 +0.33(+3.47%)
Apr 30, 2009 10.000 10.000 9.500 9.500 1,700 +0.09(+0.96%)
Apr 27, 2009 9.410 9.410 9.410 9.410 100 -0.15(-1.57%)
Apr 20, 2009 9.560 9.560 9.560 9.560 0 +0.16(+1.70%)
Apr 16, 2009 9.160 9.400 9.160 9.400 708 -0.20(-2.08%)
Apr 15, 2009 10.25 10.25 9.280 9.600 2,000 +0.96(+11.11%)
Apr 14, 2009 8.900 10.25 7.910 8.640 3,600 -1.27(-12.82%)
Apr 09, 2009 9.910 9.910 9.910 9.910 1,000 +1.41(+16.59%)
Apr 07, 2009 10.01 10.01 7.545 8.500 4,240 -2.00(-19.05%)
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.