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

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2010 6.042 6.101 5.481 6.029 12,155,105 +0.11(+1.78%)
Jul 29, 2010 6.002 6.029 5.633 5.923 606 +0.44(+7.93%)
Jul 28, 2010 5.488 5.514 5.409 5.488 592 +0.00(+0.00%)
Jul 27, 2010 5.488 5.567 5.448 5.488 791 -0.04(-0.72%)
Jul 26, 2010 5.402 5.527 5.349 5.527 7,843,675 +0.13(+2.44%)
Jul 23, 2010 5.277 5.442 5.264 5.396 8,181,864 +0.10(+1.87%)
Jul 22, 2010 5.125 5.323 5.125 5.297 4,530,603 +0.26(+5.10%)
Jul 21, 2010 5.198 5.211 5.026 5.039 7,822,100 -0.16(-3.05%)
Jul 20, 2010 5.198 5.264 4.947 5.198 11,650,537 +0.22(+4.51%)
Jul 19, 2010 4.848 4.988 4.835 4.973 8,366,379 +0.15(+3.01%)
Jul 16, 2010 4.828 5.132 4.822 4.828 10,326,863 -0.34(-6.51%)
Jul 15, 2010 5.184 5.224 5.053 5.165 4,821,609 -0.01(-0.25%)
Jul 14, 2010 5.171 5.204 5.086 5.178 6,672,339 -0.03(-0.63%)
Jul 13, 2010 5.132 5.211 5.046 5.211 14,790,695 +0.18(+3.61%)
Jul 12, 2010 5.053 5.145 4.993 5.029 5,139,768 -0.06(-1.23%)
Jul 09, 2010 5.092 5.112 5.000 5.092 5,280,346 +0.06(+1.18%)
Jul 08, 2010 4.940 5.059 4.868 5.033 11,711,444 +0.21(+4.38%)
Jul 07, 2010 4.710 4.848 4.657 4.822 7,806,132 +0.14(+2.96%)
Jul 06, 2010 4.624 4.776 4.611 4.683 500 +0.11(+2.45%)
Jul 02, 2010 4.571 4.749 4.525 4.571 7,043,263 -0.05(-1.00%)
Jul 01, 2010 4.743 4.749 4.584 4.617 16,677,870 -0.09(-1.82%)
Jun 30, 2010 4.795 4.874 4.683 4.703 9,146 -0.09(-1.93%)
Jun 29, 2010 4.848 4.907 4.743 4.795 11,222,839 -0.29(-5.71%)
Jun 25, 2010 5.086 5.310 5.086 5.086 25,128,686 -0.16(-3.14%)
Jun 24, 2010 5.402 5.468 5.244 5.250 7,765,841 -0.19(-3.52%)
Jun 23, 2010 5.382 5.488 5.330 5.442 7,676,613 +0.06(+1.10%)
Jun 22, 2010 5.468 5.534 5.382 5.382 8,231,103 -0.10(-1.81%)
Jun 21, 2010 5.560 5.659 5.468 5.481 8,936,584 -0.01(-0.12%)
Jun 18, 2010 5.488 5.541 5.435 5.488 8,533,570 +0.03(+0.60%)
Jun 17, 2010 5.303 5.461 5.270 5.455 7,273,985 +0.14(+2.61%)
Jun 16, 2010 5.277 5.349 5.204 5.316 10,582,962 -0.02(-0.37%)
Jun 15, 2010 5.343 5.369 5.264 5.336 9,913,035 +0.08(+1.51%)
Jun 14, 2010 5.330 5.389 5.244 5.257 6,428,546 -0.01(-0.13%)
Jun 11, 2010 5.244 5.316 5.198 5.264 5,588,951 -0.06(-1.12%)
Jun 10, 2010 5.178 5.330 5.151 5.323 7,802,932 +0.27(+5.35%)
Jun 09, 2010 5.072 5.231 4.967 5.053 9,126,115 +0.01(+0.26%)
Jun 08, 2010 4.980 5.053 4.841 5.039 13,101,584 +0.08(+1.60%)
Jun 07, 2010 5.171 5.250 4.960 4.960 9,745,716 -0.21(-4.08%)
Jun 04, 2010 5.171 5.468 5.132 5.171 9,354,368 -0.31(-5.66%)
Jun 03, 2010 5.363 5.600 5.316 5.481 12,137,470 +0.13(+2.34%)
Jun 02, 2010 5.270 5.475 5.244 5.356 17,131 +0.13(+2.53%)
Jun 01, 2010 5.422 5.547 5.224 5.224 10,804,855 -0.28(-5.15%)
May 28, 2010 5.508 5.679 5.481 5.508 12,308,443 -0.15(-2.68%)
May 27, 2010 5.310 5.679 5.310 5.659 16,311,586 +0.25(+4.63%)
May 26, 2010 5.165 5.455 5.158 5.409 19,508,380 +0.26(+5.13%)
May 25, 2010 5.026 5.160 4.828 5.145 20,805,608 -0.05(-0.89%)
May 24, 2010 5.409 5.409 5.066 5.191 17,360,204 +0.07(+1.29%)
May 21, 2010 4.907 5.165 4.802 5.125 16,690,697 +0.13(+2.51%)
May 20, 2010 5.013 5.198 4.967 5.000 15,816,763 -0.21(-4.05%)
May 19, 2010 5.264 5.297 5.125 5.211 12,355,861 -0.09(-1.74%)
May 18, 2010 5.402 5.458 5.237 5.303 303 -0.03(-0.62%)
May 17, 2010 5.316 5.409 5.171 5.336 7,353,287 +0.03(+0.50%)
May 14, 2010 5.310 5.501 5.224 5.310 8,891,270 -0.22(-3.94%)
May 13, 2010 5.521 5.673 5.448 5.527 11,639,458 -0.03(-0.48%)
May 12, 2010 5.415 5.593 5.396 5.554 9,218,935 +0.16(+3.06%)
May 11, 2010 5.455 5.494 5.336 5.389 9,917,461 -0.13(-2.27%)
May 10, 2010 5.494 5.574 5.435 5.514 18,374,964 +0.42(+8.29%)
May 07, 2010 5.508 5.508 4.947 5.092 14,201,140 -0.22(-4.22%)
May 06, 2010 5.323 12.86 4.901 5.316 3,941 -0.12(-2.18%)
May 05, 2010 5.481 5.640 5.415 5.435 16,594,945 -0.14(-2.49%)
May 04, 2010 5.857 5.864 5.442 5.574 16,517,469 -0.36(-6.01%)
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.