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 (%)
Jun 30, 2017 3.837 3.837 3.746 3.773 30,993 -0.05(-1.20%)
Jun 29, 2017 3.892 3.947 3.791 3.819 49,793 -0.07(-1.89%)
Jun 28, 2017 3.846 3.938 3.819 3.892 85,573 +0.08(+2.17%)
Jun 27, 2017 3.810 3.856 3.755 3.810 93,568 +0.01(+0.24%)
Jun 26, 2017 3.764 3.892 3.727 3.801 84,867 +0.01(+0.24%)
Jun 23, 2017 3.718 3.810 3.622 3.791 568,804 +0.08(+2.23%)
Jun 22, 2017 3.589 3.755 3.589 3.709 52,631 +0.09(+2.54%)
Jun 21, 2017 3.649 3.690 3.589 3.617 94,030 -0.03(-0.76%)
Jun 20, 2017 3.645 3.709 3.603 3.645 83,141 -0.02(-0.50%)
Jun 19, 2017 3.580 3.700 3.580 3.663 99,960 +0.08(+2.31%)
Jun 16, 2017 3.700 3.755 3.571 3.580 276,710 -0.18(-4.88%)
Jun 15, 2017 3.718 3.865 3.663 3.764 90,302 +0.03(+0.74%)
Jun 14, 2017 3.791 3.828 3.709 3.736 70,803 -0.05(-1.21%)
Jun 13, 2017 3.791 3.846 3.764 3.782 63,447 +0.02(+0.49%)
Jun 12, 2017 3.718 3.856 3.718 3.764 99,373 +0.05(+1.23%)
Jun 09, 2017 3.727 3.819 3.663 3.718 122,054 -0.01(-0.25%)
Jun 08, 2017 3.645 3.801 3.635 3.727 93,058 +0.07(+2.01%)
Jun 07, 2017 3.681 3.819 3.599 3.654 58,710 -0.03(-0.75%)
Jun 06, 2017 3.626 3.718 3.594 3.681 79,593 -0.01(-0.25%)
Jun 05, 2017 3.736 3.810 3.571 3.690 127,181 -0.07(-1.95%)
Jun 02, 2017 3.571 3.828 3.571 3.764 149,683 +0.19(+5.40%)
Jun 01, 2017 3.369 3.612 3.369 3.571 83,800 +0.22(+6.58%)
May 31, 2017 3.332 3.387 3.277 3.351 37,704 +0.05(+1.39%)
May 30, 2017 3.323 3.351 3.222 3.305 134,618 -0.03(-0.83%)
May 26, 2017 3.305 3.369 3.277 3.332 110,904 +0.02(+0.55%)
May 25, 2017 3.415 3.415 3.268 3.314 65,354 -0.12(-3.48%)
May 24, 2017 3.360 3.443 3.360 3.433 101,184 +0.05(+1.35%)
May 23, 2017 3.314 3.461 3.314 3.387 87,348 +0.07(+2.22%)
May 22, 2017 3.268 3.387 3.268 3.314 66,535 +0.00(+0.00%)
May 19, 2017 3.305 3.351 3.149 3.314 142,260 -0.02(-0.55%)
May 18, 2017 3.415 3.452 3.268 3.332 89,113 -0.01(-0.27%)
May 17, 2017 3.433 3.488 3.314 3.342 105,404 -0.13(-3.70%)
May 16, 2017 3.571 3.580 3.461 3.470 100,720 -0.05(-1.31%)
May 15, 2017 3.452 3.635 3.452 3.516 232,202 +0.12(+3.51%)
May 12, 2017 3.186 3.443 3.186 3.397 234,993 +0.03(+0.82%)
May 11, 2017 3.222 3.397 3.213 3.369 153,757 +0.13(+3.97%)
May 10, 2017 3.222 3.287 3.186 3.241 88,521 +0.01(+0.28%)
May 09, 2017 3.112 3.342 3.112 3.231 183,487 +0.20(+6.67%)
May 08, 2017 2.974 3.039 2.965 3.029 81,242 +0.02(+0.61%)
May 05, 2017 2.956 3.020 2.919 3.011 64,668 +0.06(+1.86%)
May 04, 2017 2.928 2.974 2.887 2.956 91,436 +0.05(+1.58%)
May 03, 2017 2.910 2.928 2.855 2.910 79,787 +0.00(+0.00%)
May 02, 2017 2.947 2.993 2.906 2.910 111,395 -0.04(-1.25%)
May 01, 2017 2.873 2.956 2.873 2.947 145,442 +0.06(+1.90%)
Apr 28, 2017 2.984 2.984 2.883 2.892 108,796 -0.09(-3.08%)
Apr 27, 2017 2.919 3.085 2.919 2.984 86,452 +0.04(+1.25%)
Apr 26, 2017 2.910 2.974 2.910 2.947 79,910 +0.02(+0.63%)
Apr 25, 2017 2.965 2.984 2.901 2.928 181,441 -0.02(-0.62%)
Apr 24, 2017 2.910 2.974 2.883 2.947 96,921 +0.09(+3.22%)
Apr 21, 2017 2.864 2.901 2.809 2.855 247,521 -0.01(-0.32%)
Apr 20, 2017 2.901 2.928 2.828 2.864 160,191 -0.05(-1.58%)
Apr 19, 2017 2.855 2.928 2.855 2.910 251,393 +0.03(+0.96%)
Apr 18, 2017 2.818 2.883 2.782 2.883 45,847 +0.04(+1.29%)
Apr 17, 2017 2.782 2.855 2.782 2.846 72,414 +0.05(+1.64%)
Apr 13, 2017 2.828 2.846 2.782 2.800 116,223 -0.05(-1.61%)
Apr 12, 2017 2.837 2.864 2.800 2.846 99,308 -0.01(-0.32%)
Apr 11, 2017 2.800 2.892 2.800 2.855 79,528 +0.06(+1.97%)
Apr 10, 2017 2.818 2.938 2.763 2.800 205,538 -0.06(-2.24%)
Apr 07, 2017 2.772 2.873 2.754 2.864 104,047 +0.06(+2.30%)
Apr 06, 2017 2.745 2.818 2.745 2.800 294,595 +0.02(+0.66%)
Apr 05, 2017 2.818 2.883 2.745 2.782 152,606 -0.05(-1.62%)
Apr 04, 2017 2.800 2.846 2.772 2.828 164,678 +0.02(+0.65%)
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.