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 (%)
Jul 31, 2023 4.850 5.020 4.840 4.996 242,357 +0.00(+0.00%)
Jul 28, 2023 4.928 5.005 4.928 4.996 111,233 +0.09(+1.78%)
Jul 27, 2023 5.122 5.122 4.879 4.908 225,258 -0.20(-3.98%)
Jul 26, 2023 5.054 5.141 5.054 5.112 80,599 +0.05(+0.96%)
Jul 25, 2023 5.015 5.102 5.015 5.064 81,138 +0.03(+0.58%)
Jul 24, 2023 4.850 5.059 4.831 5.034 170,868 +0.08(+1.57%)
Jul 21, 2023 5.190 5.190 4.947 4.957 96,499 -0.19(-3.77%)
Jul 20, 2023 5.209 5.248 5.141 5.151 142,383 -0.09(-1.67%)
Jul 19, 2023 5.306 5.325 5.201 5.238 86,281 -0.08(-1.46%)
Jul 18, 2023 5.190 5.316 5.179 5.316 148,962 +0.13(+2.43%)
Jul 17, 2023 4.870 5.228 4.870 5.190 204,196 +0.00(+0.00%)
Jul 14, 2023 5.199 5.219 5.151 5.190 99,146 -0.04(-0.74%)
Jul 13, 2023 5.219 5.282 5.199 5.228 97,421 +0.00(+0.00%)
Jul 12, 2023 5.228 5.277 5.180 5.228 111,373 +0.08(+1.51%)
Jul 11, 2023 5.093 5.180 5.083 5.151 93,658 +0.06(+1.14%)
Jul 10, 2023 4.870 5.122 4.860 5.093 216,601 -0.04(-0.76%)
Jul 07, 2023 5.073 5.165 5.044 5.131 207,530 +0.07(+1.34%)
Jul 06, 2023 5.093 5.165 5.054 5.064 139,217 +0.01(+0.19%)
Jul 05, 2023 5.161 5.161 5.044 5.054 94,819 -0.12(-2.25%)
Jul 03, 2023 5.199 5.219 5.064 5.170 99,183 -0.03(-0.56%)
Jun 30, 2023 5.199 5.243 5.180 5.199 117,582 +0.01(+0.19%)
Jun 29, 2023 5.083 5.209 5.073 5.190 96,473 +0.10(+1.90%)
Jun 28, 2023 4.957 5.102 4.957 5.093 125,474 +0.14(+2.74%)
Jun 27, 2023 4.947 5.025 4.899 4.957 218,831 +0.02(+0.39%)
Jun 26, 2023 5.073 5.107 4.851 4.937 299,299 -0.50(-9.27%)
Jun 23, 2023 5.500 5.510 5.345 5.442 542,875 -0.09(-1.58%)
Jun 22, 2023 5.325 5.549 5.248 5.529 328,440 -0.01(-0.18%)
Jun 21, 2023 5.490 5.597 5.452 5.539 180,961 +0.04(+0.71%)
Jun 20, 2023 5.626 5.626 5.432 5.500 203,908 -0.17(-3.08%)
Jun 16, 2023 5.199 5.694 5.180 5.675 743,502 +0.51(+9.96%)
Jun 15, 2023 5.122 5.185 5.073 5.161 173,197 +0.35(+7.37%)
May 08, 2023 4.797 4.816 4.758 4.806 183,243 +0.00(+0.00%)
May 05, 2023 4.845 4.883 4.763 4.806 100,740 +0.01(+0.20%)
May 04, 2023 4.864 4.893 4.797 4.797 120,475 -0.09(-1.77%)
May 03, 2023 4.883 5.047 4.874 4.883 136,327 +0.02(+0.40%)
May 02, 2023 4.912 4.917 4.778 4.864 78,877 -0.07(-1.36%)
May 01, 2023 4.893 4.970 4.893 4.931 71,431 +0.04(+0.79%)
Apr 28, 2023 4.787 4.941 4.787 4.893 89,596 +0.12(+2.41%)
Apr 27, 2023 4.768 4.778 4.691 4.778 131,275 +0.04(+0.81%)
Apr 26, 2023 4.672 4.778 4.672 4.739 92,977 +0.05(+1.02%)
Apr 25, 2023 4.672 4.763 4.662 4.691 58,195 -0.04(-0.81%)
Apr 24, 2023 4.835 4.859 4.691 4.730 92,685 -0.11(-2.19%)
Apr 21, 2023 4.806 4.855 4.768 4.835 137,072 +0.03(+0.60%)
Apr 20, 2023 4.806 4.855 4.749 4.806 95,510 -0.03(-0.60%)
Apr 19, 2023 4.778 4.888 4.778 4.835 93,005 -0.02(-0.40%)
Apr 18, 2023 4.970 4.970 4.826 4.855 102,069 -0.08(-1.56%)
Apr 17, 2023 4.903 4.941 4.835 4.931 98,294 +0.04(+0.79%)
Apr 14, 2023 4.960 5.018 4.855 4.893 87,206 -0.08(-1.55%)
Apr 13, 2023 4.980 5.047 4.951 4.970 61,800 +0.03(+0.58%)
Apr 12, 2023 4.951 5.042 4.903 4.941 60,583 +0.04(+0.78%)
Apr 11, 2023 4.883 5.066 4.874 4.903 139,505 +0.01(+0.20%)
Apr 10, 2023 4.845 4.917 4.826 4.893 108,068 +0.01(+0.20%)
Apr 06, 2023 4.806 4.912 4.781 4.883 68,723 +0.07(+1.40%)
Apr 05, 2023 4.778 4.855 4.739 4.816 101,952 +0.01(+0.20%)
Apr 04, 2023 4.922 4.922 4.787 4.806 69,893 -0.10(-1.96%)
Apr 03, 2023 4.893 4.960 4.855 4.903 66,289 +0.01(+0.20%)
Mar 31, 2023 4.835 4.912 4.835 4.893 119,617 +0.07(+1.39%)
Mar 30, 2023 4.835 4.888 4.804 4.826 85,667 -0.01(-0.20%)
Mar 29, 2023 4.960 4.960 4.787 4.835 133,181 -0.05(-0.98%)
Mar 28, 2023 4.816 4.922 4.806 4.883 153,767 +0.05(+0.99%)
Mar 27, 2023 4.816 4.855 4.701 4.835 117,834 +0.08(+1.62%)
Mar 24, 2023 4.614 4.792 4.605 4.758 119,075 +0.10(+2.06%)
Mar 23, 2023 4.576 4.701 4.489 4.662 95,456 +0.12(+2.75%)
Mar 22, 2023 4.682 4.710 4.490 4.537 125,995 -0.16(-3.48%)
Mar 21, 2023 4.508 4.720 4.494 4.701 121,292 +0.25(+5.62%)
Mar 20, 2023 4.470 4.528 4.422 4.451 135,149 -0.02(-0.43%)
Mar 17, 2023 4.643 4.643 4.436 4.470 261,989 -0.22(-4.71%)
Mar 16, 2023 4.586 4.729 4.496 4.691 118,191 +0.02(+0.41%)
Mar 15, 2023 4.615 4.691 4.548 4.672 390,831 -0.07(-1.41%)
Mar 14, 2023 4.863 4.863 4.653 4.739 248,677 +0.00(+0.00%)
Mar 13, 2023 4.672 4.786 4.548 4.739 114,450 -0.03(-0.60%)
Mar 10, 2023 5.149 5.149 4.729 4.767 202,324 -0.31(-6.02%)
Mar 09, 2023 5.130 5.149 5.053 5.073 129,601 -0.05(-0.93%)
Mar 08, 2023 5.130 5.177 5.082 5.120 144,396 -0.01(-0.19%)
Mar 07, 2023 5.168 5.206 5.082 5.130 110,725 +0.06(+1.13%)
Mar 06, 2023 5.111 5.111 5.049 5.073 214,997 -0.03(-0.56%)
Mar 03, 2023 5.082 5.168 5.065 5.101 96,974 +0.02(+0.38%)
Mar 02, 2023 4.977 5.101 4.977 5.082 109,578 +0.05(+0.95%)
Mar 01, 2023 5.025 5.073 4.958 5.034 99,312 +0.01(+0.19%)
Feb 28, 2023 4.987 5.111 4.987 5.025 146,596 +0.01(+0.19%)
Feb 27, 2023 4.930 5.034 4.929 5.015 83,643 +0.12(+2.53%)
Feb 24, 2023 4.825 4.910 4.777 4.891 155,292 +0.00(+0.00%)
Feb 23, 2023 4.834 4.915 4.767 4.891 216,459 +0.10(+1.99%)
Feb 22, 2023 5.025 5.049 4.786 4.796 180,370 -0.22(-4.37%)
Feb 21, 2023 5.101 5.145 4.961 5.015 94,047 -0.15(-2.95%)
Feb 17, 2023 5.130 5.177 5.082 5.168 129,488 +0.07(+1.31%)
Feb 16, 2023 5.101 5.211 5.101 5.101 122,460 -0.06(-1.11%)
Feb 15, 2023 5.082 5.192 5.082 5.158 60,069 +0.01(+0.19%)
Feb 14, 2023 5.225 5.242 5.073 5.149 173,939 -0.08(-1.46%)
Feb 13, 2023 5.301 5.359 5.025 5.225 189,260 -0.02(-0.36%)
Feb 10, 2023 5.063 5.278 5.063 5.244 250,320 +0.16(+3.19%)
Feb 09, 2023 5.044 5.158 5.044 5.082 141,776 +0.05(+0.95%)
Feb 08, 2023 5.073 5.177 5.006 5.034 106,478 -0.11(-2.22%)
Feb 07, 2023 4.996 5.149 4.996 5.149 83,605 +0.11(+2.27%)
Feb 06, 2023 5.225 5.227 4.996 5.034 170,993 -0.21(-4.00%)
Feb 03, 2023 5.301 5.320 5.168 5.244 109,412 -0.11(-2.14%)
Feb 02, 2023 5.101 5.378 5.101 5.359 348,261 +0.28(+5.44%)
Feb 01, 2023 4.987 5.168 4.958 5.082 178,541 +0.09(+1.72%)
Jan 31, 2023 4.815 5.022 4.815 4.996 127,282 +0.16(+3.35%)
Jan 30, 2023 4.968 4.968 4.786 4.834 145,290 -0.12(-2.50%)
Jan 27, 2023 4.930 5.053 4.930 4.958 97,285 -0.01(-0.19%)
Jan 26, 2023 4.910 4.987 4.906 4.968 114,871 +0.05(+0.97%)
Jan 25, 2023 4.863 4.949 4.729 4.920 164,445 +0.02(+0.39%)
Jan 24, 2023 4.987 5.101 4.877 4.901 110,866 -0.10(-2.10%)
Jan 23, 2023 4.891 5.049 4.872 5.006 161,446 +0.10(+2.14%)
Jan 20, 2023 4.910 4.958 4.863 4.901 126,357 +0.03(+0.59%)
Jan 19, 2023 4.910 4.958 4.853 4.872 149,993 -0.04(-0.78%)
Jan 18, 2023 5.053 5.109 4.910 4.910 238,589 -0.11(-2.28%)
Jan 17, 2023 4.977 5.068 4.958 5.025 104,462 +0.07(+1.35%)
Jan 13, 2023 4.844 4.991 4.844 4.958 150,964 +0.04(+0.78%)
Jan 12, 2023 4.786 4.939 4.748 4.920 104,529 +0.16(+3.41%)
Jan 11, 2023 4.672 4.834 4.672 4.758 370,719 +0.09(+1.84%)
Jan 10, 2023 4.558 4.710 4.558 4.672 86,423 +0.09(+1.87%)
Jan 09, 2023 4.672 4.701 4.520 4.586 183,563 -0.04(-0.93%)
Jan 06, 2023 4.520 4.701 4.443 4.629 154,933 +0.13(+2.86%)
Jan 05, 2023 4.481 4.567 4.434 4.500 158,285 +0.00(+0.00%)
Jan 04, 2023 4.481 4.567 4.438 4.500 355,361 +0.07(+1.51%)
Jan 03, 2023 4.443 4.462 4.291 4.434 245,927 +0.05(+1.09%)
Dec 30, 2022 4.386 4.415 4.300 4.386 122,436 -0.06(-1.29%)
Dec 29, 2022 4.329 4.462 4.305 4.443 139,362 +0.17(+4.02%)
Dec 28, 2022 4.443 4.481 4.148 4.272 404,206 -0.15(-3.45%)
Dec 27, 2022 4.396 4.462 4.357 4.424 219,347 +0.08(+1.75%)
Dec 23, 2022 4.148 4.396 4.133 4.348 372,749 +0.18(+4.35%)
Dec 22, 2022 4.138 4.243 4.095 4.167 224,839 -0.01(-0.23%)
Dec 21, 2022 4.167 4.376 4.138 4.176 790,913 +0.11(+2.82%)
Dec 20, 2022 4.148 4.186 3.957 4.062 1,028,312 -0.09(-2.07%)
Dec 19, 2022 4.319 4.319 4.129 4.148 120,950 -0.16(-3.76%)
Dec 16, 2022 4.348 4.362 4.195 4.310 319,958 -0.10(-2.38%)
Dec 15, 2022 4.701 4.729 4.386 4.415 152,324 -0.33(-7.03%)
Dec 14, 2022 4.777 4.930 4.691 4.748 261,186 -0.01(-0.20%)
Dec 13, 2022 4.672 4.806 4.591 4.758 577,903 +0.18(+3.96%)
Dec 12, 2022 4.767 4.767 4.558 4.577 211,218 -0.18(-3.81%)
Dec 09, 2022 4.844 4.930 4.701 4.758 219,136 -0.09(-1.77%)
Dec 08, 2022 4.910 5.001 4.815 4.844 111,066 -0.05(-0.97%)
Dec 07, 2022 4.987 5.034 4.882 4.891 123,857 -0.10(-1.91%)
Dec 06, 2022 5.025 5.025 4.901 4.987 172,731 -0.01(-0.19%)
Dec 05, 2022 4.958 5.101 4.958 4.996 145,062 +0.00(+0.00%)
Dec 02, 2022 5.053 5.073 4.939 4.996 94,181 -0.10(-2.06%)
Dec 01, 2022 5.101 5.186 5.030 5.101 89,007 +0.03(+0.56%)
Nov 30, 2022 4.969 5.082 4.846 5.073 132,487 +0.14(+2.88%)
Nov 29, 2022 5.111 5.112 4.921 4.931 124,952 -0.18(-3.52%)
Nov 28, 2022 5.073 5.148 5.044 5.111 120,946 +0.04(+0.75%)
Nov 25, 2022 4.969 5.148 4.914 5.073 47,424 +0.10(+2.10%)
Nov 23, 2022 5.025 5.054 4.883 4.969 218,977 -0.06(-1.13%)
Nov 22, 2022 5.120 5.201 5.016 5.025 174,906 -0.15(-2.92%)
Nov 21, 2022 5.300 5.340 5.177 5.177 143,483 -0.09(-1.80%)
Nov 18, 2022 5.404 5.480 5.262 5.271 171,986 -0.02(-0.36%)
Nov 17, 2022 5.253 5.385 5.177 5.290 111,997 -0.02(-0.36%)
Nov 16, 2022 5.432 5.480 5.290 5.309 92,209 -0.13(-2.43%)
Nov 15, 2022 5.309 5.451 5.271 5.442 183,700 +0.24(+4.55%)
Nov 14, 2022 5.338 5.413 5.186 5.205 391,062 -0.10(-1.96%)
Nov 11, 2022 5.376 5.376 5.191 5.309 180,501 -0.07(-1.23%)
Nov 10, 2022 5.006 5.376 5.006 5.376 290,957 +0.49(+10.08%)
Nov 09, 2022 4.827 4.983 4.779 4.883 373,487 +0.02(+0.39%)
Nov 08, 2022 4.770 4.988 4.732 4.865 170,768 +0.09(+1.98%)
Nov 07, 2022 4.477 4.808 4.477 4.770 217,225 +0.27(+6.11%)
Nov 04, 2022 4.931 5.010 4.259 4.495 305,953 -0.26(-5.57%)
Nov 03, 2022 4.940 4.940 4.723 4.760 153,732 -0.20(-4.01%)
Nov 02, 2022 5.186 5.205 4.950 4.959 133,764 -0.23(-4.38%)
Nov 01, 2022 5.139 5.243 5.101 5.186 144,289 +0.05(+0.92%)
Oct 31, 2022 5.234 5.234 5.092 5.139 149,757 -0.10(-1.99%)
Oct 28, 2022 5.158 5.290 5.092 5.243 110,557 +0.09(+1.65%)
Oct 27, 2022 5.111 5.232 5.054 5.158 115,677 +0.09(+1.68%)
Oct 26, 2022 4.959 5.120 4.959 5.073 116,705 +0.09(+1.71%)
Oct 25, 2022 4.723 5.016 4.723 4.988 122,963 +0.29(+6.25%)
Oct 24, 2022 4.732 4.732 4.600 4.694 77,198 -0.01(-0.20%)
Oct 21, 2022 4.581 4.723 4.448 4.704 102,803 +0.14(+3.11%)
Oct 20, 2022 4.609 4.732 4.529 4.562 80,018 -0.05(-1.03%)
Oct 19, 2022 4.723 4.723 4.543 4.609 116,117 -0.04(-0.81%)
Oct 18, 2022 4.855 4.855 4.609 4.647 91,310 -0.09(-1.80%)
Oct 17, 2022 4.590 4.808 4.590 4.732 122,186 +0.19(+4.17%)
Oct 14, 2022 4.685 4.706 4.514 4.543 103,107 -0.07(-1.44%)
Oct 13, 2022 4.372 4.647 4.287 4.609 202,058 +0.14(+3.18%)
Oct 12, 2022 4.495 4.524 4.382 4.467 89,513 -0.02(-0.42%)
Oct 11, 2022 4.581 4.609 4.458 4.486 57,483 -0.11(-2.47%)
Oct 10, 2022 4.543 4.656 4.524 4.600 104,178 +0.08(+1.67%)
Oct 07, 2022 4.637 4.789 4.495 4.524 67,198 -0.15(-3.24%)
Oct 06, 2022 4.751 4.765 4.656 4.675 77,127 -0.07(-1.40%)
Oct 05, 2022 4.760 4.817 4.713 4.742 101,550 -0.08(-1.57%)
Oct 04, 2022 4.789 4.940 4.760 4.817 149,328 +0.10(+2.21%)
Oct 03, 2022 4.505 4.727 4.477 4.713 100,691 +0.21(+4.62%)
Sep 30, 2022 4.495 4.609 4.495 4.505 111,204 -0.01(-0.21%)
Sep 29, 2022 4.505 4.562 4.420 4.514 113,198 -0.06(-1.24%)
Sep 28, 2022 4.467 4.609 4.439 4.571 96,031 +0.10(+2.33%)
Sep 27, 2022 4.486 4.628 4.424 4.467 127,907 -0.05(-1.05%)
Sep 26, 2022 4.581 4.704 4.467 4.514 105,860 -0.08(-1.65%)
Sep 23, 2022 4.552 4.652 4.519 4.590 167,105 -0.07(-1.42%)
Sep 22, 2022 4.742 4.751 4.647 4.656 107,778 -0.10(-2.19%)
Sep 21, 2022 4.992 4.992 4.732 4.760 216,137 -0.13(-2.71%)
Sep 20, 2022 4.978 5.006 4.879 4.893 114,023 -0.13(-2.64%)
Sep 19, 2022 4.940 5.025 4.798 5.025 131,346 +0.02(+0.38%)
Sep 16, 2022 4.978 5.025 4.902 5.006 482,326 -0.03(-0.56%)
Sep 15, 2022 4.893 5.073 4.845 5.035 221,553 +0.08(+1.53%)
Sep 14, 2022 5.044 5.046 4.921 4.959 134,240 -0.09(-1.69%)
Sep 13, 2022 5.243 5.253 5.035 5.044 149,853 -0.32(-6.00%)
Sep 12, 2022 5.243 5.366 5.238 5.366 110,815 +0.11(+2.16%)
Sep 09, 2022 5.177 5.262 5.158 5.253 111,154 +0.08(+1.46%)
Sep 08, 2022 5.224 5.224 5.120 5.177 139,843 -0.09(-1.62%)
Sep 07, 2022 5.063 5.281 5.020 5.262 383,539 +0.11(+2.21%)
Sep 06, 2022 5.347 5.347 5.073 5.148 344,028 -0.15(-2.86%)
Sep 02, 2022 5.385 5.432 5.262 5.300 251,530 -0.05(-0.88%)
Sep 01, 2022 5.357 5.404 5.263 5.347 314,829 -0.08(-1.39%)
Aug 31, 2022 5.516 5.526 5.404 5.422 158,482 -0.09(-1.70%)
Aug 30, 2022 5.657 5.690 5.479 5.516 223,529 -0.15(-2.65%)
Aug 29, 2022 5.695 5.751 5.592 5.667 136,483 -0.02(-0.33%)
Aug 26, 2022 5.817 5.836 5.676 5.686 117,460 -0.18(-3.04%)
Aug 25, 2022 5.789 5.977 5.723 5.864 243,253 +0.15(+2.63%)
Aug 24, 2022 5.714 5.761 5.676 5.714 219,020 -0.01(-0.16%)
Aug 23, 2022 5.733 5.789 5.676 5.723 156,286 -0.04(-0.65%)
Aug 22, 2022 5.751 5.817 5.695 5.761 137,752 -0.07(-1.13%)
Aug 19, 2022 5.892 5.912 5.798 5.826 188,415 -0.07(-1.12%)
Aug 18, 2022 5.751 5.892 5.751 5.892 236,617 +0.15(+2.62%)
Aug 17, 2022 5.808 5.920 5.695 5.742 210,218 -0.16(-2.71%)
Aug 16, 2022 5.817 5.949 5.770 5.902 249,868 +0.08(+1.45%)
Aug 15, 2022 5.676 5.845 5.639 5.817 243,981 +0.08(+1.48%)
Aug 12, 2022 5.601 5.770 5.554 5.733 216,892 +0.14(+2.52%)
Aug 11, 2022 5.686 5.756 5.582 5.592 235,231 -0.07(-1.16%)
Aug 10, 2022 5.789 5.832 5.648 5.657 347,379 -0.07(-1.15%)
Aug 09, 2022 6.005 6.005 5.667 5.723 325,524 -0.23(-3.94%)
Aug 08, 2022 7.067 7.067 5.878 5.958 1,070,788 -1.24(-17.23%)
Aug 05, 2022 6.907 7.293 6.870 7.199 270,024 +0.25(+3.65%)
Aug 04, 2022 7.180 7.222 6.935 6.945 232,838 -0.24(-3.40%)
Aug 03, 2022 7.208 7.293 7.076 7.189 155,422 +0.06(+0.79%)
Aug 02, 2022 7.133 7.208 6.992 7.133 170,496 +0.05(+0.66%)
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.