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

Integral Ad Science Holding Corp (NQ: IAS )

9.695 -0.105 (-1.07%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 20, 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 9.880 9.900 8.940 9.470 519,554 -0.52(-5.21%)
Jul 28, 2022 9.980 10.17 9.750 9.990 337,394 -0.03(-0.30%)
Jul 27, 2022 9.710 10.25 9.700 10.02 824,623 +0.44(+4.59%)
Jul 26, 2022 9.370 9.590 9.220 9.580 377,738 +0.16(+1.70%)
Jul 25, 2022 9.030 9.470 8.715 9.420 546,343 +0.44(+4.90%)
Jul 22, 2022 9.840 9.840 8.805 8.980 545,230 -1.07(-10.65%)
Jul 21, 2022 10.13 10.44 10.00 10.05 397,538 -0.10(-0.99%)
Jul 20, 2022 9.930 10.18 9.800 10.15 1,233,019 +0.34(+3.47%)
Jul 19, 2022 9.930 9.990 9.640 9.810 276,332 +0.07(+0.72%)
Jul 18, 2022 9.960 10.04 9.665 9.740 401,640 -0.04(-0.41%)
Jul 15, 2022 9.620 9.895 9.510 9.780 217,667 +0.39(+4.15%)
Jul 14, 2022 9.750 9.750 9.350 9.390 168,412 -0.45(-4.57%)
Jul 13, 2022 9.680 10.10 9.580 9.840 231,189 -0.02(-0.20%)
Jul 12, 2022 9.940 10.16 9.750 9.860 259,749 -0.01(-0.10%)
Jul 11, 2022 10.21 10.26 9.720 9.870 268,114 -0.45(-4.36%)
Jul 08, 2022 9.850 10.35 9.835 10.32 342,547 +0.25(+2.48%)
Jul 07, 2022 9.570 10.11 9.570 10.07 402,843 +0.39(+4.03%)
Jul 06, 2022 9.960 10.17 9.660 9.680 315,107 -0.31(-3.10%)
Jul 05, 2022 9.750 10.03 9.410 9.990 389,571 +0.16(+1.63%)
Jul 01, 2022 10.06 10.09 9.710 9.830 266,887 -0.10(-1.01%)
Jun 30, 2022 9.910 10.14 9.610 9.930 233,211 -0.16(-1.59%)
Jun 29, 2022 10.07 10.31 9.770 10.09 166,988 -0.04(-0.39%)
Jun 28, 2022 10.73 10.93 10.08 10.13 818,608 -0.69(-6.38%)
Jun 27, 2022 10.79 10.86 10.37 10.82 280,012 +0.14(+1.31%)
Jun 24, 2022 10.62 11.16 10.00 10.68 1,136,698 +0.07(+0.66%)
Jun 23, 2022 10.20 10.85 10.16 10.61 297,782 +0.44(+4.33%)
Jun 22, 2022 10.10 10.45 10.00 10.17 367,980 -0.16(-1.55%)
Jun 21, 2022 10.47 10.85 10.18 10.33 390,550 -0.01(-0.10%)
Jun 17, 2022 10.18 10.58 10.18 10.34 550,780 +0.28(+2.78%)
Jun 16, 2022 10.17 10.40 9.895 10.06 370,818 -0.56(-5.27%)
Jun 15, 2022 9.830 10.74 9.830 10.62 447,036 +0.84(+8.59%)
Jun 14, 2022 9.980 9.980 9.380 9.780 301,793 +0.09(+0.93%)
Jun 13, 2022 10.07 10.31 9.650 9.690 204,998 -0.85(-8.06%)
Jun 10, 2022 10.66 10.86 10.32 10.54 204,741 -0.44(-4.01%)
Jun 09, 2022 11.67 11.67 10.90 10.98 198,994 -0.78(-6.63%)
Jun 08, 2022 11.61 12.05 11.36 11.76 248,147 +0.15(+1.29%)
Jun 07, 2022 11.66 11.94 11.28 11.61 246,563 -0.21(-1.78%)
Jun 06, 2022 12.11 12.29 11.64 11.82 238,862 +0.00(+0.00%)
Jun 03, 2022 12.26 12.46 11.70 11.82 182,947 -0.67(-5.36%)
Jun 02, 2022 12.21 12.69 12.21 12.49 196,940 +0.31(+2.55%)
Jun 01, 2022 12.33 12.52 12.10 12.18 160,855 +0.00(+0.00%)
May 31, 2022 12.41 12.80 11.90 12.18 268,202 -0.31(-2.48%)
May 27, 2022 11.94 12.83 11.94 12.49 285,837 +0.88(+7.58%)
May 26, 2022 11.47 11.90 11.47 11.61 470,522 +0.16(+1.40%)
May 25, 2022 10.98 11.50 10.98 11.45 174,173 +0.47(+4.28%)
May 24, 2022 11.56 11.63 10.80 10.98 487,495 -1.00(-8.35%)
May 23, 2022 11.97 12.04 11.62 11.98 262,349 +0.14(+1.18%)
May 20, 2022 12.13 12.25 11.41 11.84 209,020 -0.14(-1.17%)
May 19, 2022 11.15 12.18 11.15 11.98 294,382 +0.73(+6.49%)
May 18, 2022 11.08 11.54 10.99 11.25 144,804 +0.04(+0.36%)
May 17, 2022 11.00 11.24 10.50 11.21 335,090 +0.47(+4.38%)
May 16, 2022 11.25 11.42 10.62 10.74 209,882 -0.55(-4.87%)
May 13, 2022 11.20 11.78 10.93 11.29 561,430 -0.03(-0.27%)
May 12, 2022 10.05 11.60 10.00 11.32 550,216 +0.89(+8.53%)
May 11, 2022 10.55 11.25 10.30 10.43 959,441 -0.27(-2.52%)
May 10, 2022 11.82 11.82 10.35 10.70 419,350 -0.22(-2.01%)
May 09, 2022 11.30 11.50 10.85 10.92 417,131 -0.59(-5.13%)
May 06, 2022 11.70 11.90 11.07 11.51 269,047 -0.33(-2.79%)
May 05, 2022 12.46 12.56 11.53 11.84 268,919 -0.90(-7.06%)
May 04, 2022 12.45 12.78 11.83 12.74 221,105 +0.44(+3.58%)
May 03, 2022 12.40 12.59 12.01 12.30 241,648 -0.11(-0.89%)
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.