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 29, 2022 7.029 7.039 6.888 7.011 146,780 -0.03(-0.40%)
Jul 28, 2022 6.973 7.048 6.879 7.039 113,296 +0.08(+1.22%)
Jul 27, 2022 6.813 6.973 6.794 6.954 154,819 +0.25(+3.79%)
Jul 26, 2022 6.682 6.738 6.616 6.700 118,031 -0.01(-0.14%)
Jul 25, 2022 6.691 6.794 6.672 6.710 89,180 +0.01(+0.14%)
Jul 22, 2022 6.757 6.827 6.668 6.700 165,620 -0.03(-0.42%)
Jul 21, 2022 6.747 6.786 6.672 6.729 130,057 -0.03(-0.42%)
Jul 20, 2022 6.672 6.776 6.625 6.757 158,102 +0.08(+1.27%)
Jul 19, 2022 6.541 6.747 6.513 6.672 217,714 +0.22(+3.35%)
Jul 18, 2022 6.447 6.541 6.428 6.456 189,379 +0.04(+0.59%)
Jul 15, 2022 6.456 6.503 6.362 6.419 223,757 +0.08(+1.34%)
Jul 14, 2022 6.381 6.409 6.315 6.334 235,741 -0.06(-0.88%)
Jul 13, 2022 6.550 6.559 6.325 6.390 372,418 -0.30(-4.49%)
Jul 12, 2022 6.437 6.738 6.419 6.691 511,416 +0.28(+4.40%)
Jul 11, 2022 6.541 6.597 6.376 6.409 222,422 -0.20(-2.99%)
Jul 08, 2022 6.569 6.653 6.503 6.606 242,998 +0.02(+0.29%)
Jul 07, 2022 6.437 6.738 6.437 6.588 598,521 +0.23(+3.55%)
Jul 06, 2022 6.522 6.522 6.315 6.362 418,533 -0.13(-2.03%)
Jul 05, 2022 6.212 6.513 6.108 6.494 369,403 +0.14(+2.22%)
Jul 01, 2022 6.306 6.390 6.024 6.353 240,449 +0.00(+0.00%)
Jun 30, 2022 6.090 6.353 5.977 6.353 550,396 +0.23(+3.68%)
Jun 29, 2022 6.240 6.259 6.080 6.127 387,969 -0.13(-2.10%)
Jun 28, 2022 6.212 6.390 6.188 6.259 745,303 +0.04(+0.60%)
Jun 27, 2022 6.024 6.325 5.946 6.221 536,364 +0.27(+4.58%)
Jun 24, 2022 5.592 6.043 5.592 5.949 8,208,993 +0.34(+6.03%)
Jun 23, 2022 5.610 5.723 5.526 5.610 407,925 -0.02(-0.33%)
Jun 22, 2022 5.535 5.765 5.535 5.629 605,572 +0.03(+0.50%)
Jun 21, 2022 5.554 5.845 5.507 5.601 703,656 +0.09(+1.71%)
Jun 17, 2022 5.441 5.563 5.385 5.507 418,954 +0.11(+2.09%)
Jun 16, 2022 5.394 5.460 5.169 5.394 436,820 -0.06(-1.03%)
Jun 15, 2022 5.451 5.648 5.451 5.451 374,214 +0.00(+0.00%)
Jun 14, 2022 5.244 5.474 5.225 5.451 270,124 +0.26(+5.07%)
Jun 13, 2022 5.225 5.272 5.117 5.187 335,994 -0.23(-4.17%)
Jun 10, 2022 5.357 5.432 5.272 5.413 229,154 +0.02(+0.35%)
Jun 09, 2022 5.394 5.404 5.234 5.394 429,688 +0.01(+0.17%)
Jun 08, 2022 5.648 5.761 5.385 5.385 392,375 -0.26(-4.66%)
Jun 07, 2022 5.902 6.071 5.629 5.648 793,335 -0.33(-5.50%)
Jun 06, 2022 6.127 6.165 5.883 5.977 318,530 -0.10(-1.70%)
Jun 03, 2022 6.212 6.231 6.052 6.080 206,100 -0.19(-3.00%)
Jun 02, 2022 6.212 6.372 6.212 6.268 172,432 +0.08(+1.37%)
Jun 01, 2022 6.062 6.249 6.062 6.184 442,487 +0.17(+2.79%)
May 31, 2022 6.072 6.142 5.987 6.015 256,143 -0.09(-1.53%)
May 27, 2022 5.885 6.123 5.885 6.109 169,285 +0.21(+3.64%)
May 26, 2022 5.614 5.908 5.586 5.894 267,990 +0.31(+5.52%)
May 25, 2022 5.464 5.670 5.427 5.586 202,653 +0.12(+2.22%)
May 24, 2022 5.707 5.740 5.408 5.464 261,879 -0.33(-5.65%)
May 23, 2022 5.829 5.922 5.754 5.791 1,460,477 -0.04(-0.64%)
May 20, 2022 5.950 5.950 5.698 5.829 161,805 -0.01(-0.16%)
May 19, 2022 5.810 5.931 5.810 5.838 169,071 -0.05(-0.79%)
May 18, 2022 6.034 6.052 5.815 5.885 151,480 -0.18(-2.93%)
May 17, 2022 6.015 6.109 5.959 6.062 222,634 +0.17(+2.85%)
May 16, 2022 5.857 6.006 5.754 5.894 239,363 +0.00(+0.00%)
May 13, 2022 5.978 6.324 5.866 5.894 541,359 -0.14(-2.32%)
May 12, 2022 5.782 6.055 5.698 6.034 400,817 +0.18(+3.03%)
May 11, 2022 5.810 6.137 5.801 5.857 620,407 +0.06(+0.97%)
May 10, 2022 5.661 6.118 5.661 5.801 545,584 +0.41(+7.63%)
May 09, 2022 5.380 5.492 5.324 5.390 454,693 -0.14(-2.53%)
May 06, 2022 5.548 5.570 5.343 5.530 602,532 -0.07(-1.17%)
May 05, 2022 5.745 5.801 5.513 5.595 1,202,377 -0.22(-3.85%)
May 04, 2022 5.773 5.838 5.586 5.819 208,313 +0.05(+0.81%)
May 03, 2022 6.006 6.006 5.735 5.773 283,649 -0.18(-2.98%)
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.