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 (%)
Aug 31, 2015 3.589 3.617 3.387 3.406 152,939 -0.17(-4.63%)
Aug 28, 2015 3.589 3.635 3.443 3.571 141,908 -0.06(-1.77%)
Aug 27, 2015 3.690 3.690 3.612 3.635 207,577 +0.00(+0.00%)
Aug 26, 2015 3.709 3.709 3.626 3.635 31,174 -0.01(-0.25%)
Aug 25, 2015 3.764 3.764 3.516 3.645 128,531 -0.01(-0.25%)
Aug 24, 2015 3.672 3.736 3.635 3.654 64,926 -0.15(-3.86%)
Aug 21, 2015 3.791 3.865 3.764 3.801 258,885 -0.05(-1.19%)
Aug 20, 2015 3.791 3.947 3.791 3.846 187,440 -0.06(-1.41%)
Aug 19, 2015 3.883 3.920 3.837 3.902 46,989 +0.05(+1.19%)
Aug 18, 2015 3.892 3.892 3.746 3.856 113,847 -0.01(-0.24%)
Aug 17, 2015 3.938 3.957 3.791 3.865 234,990 -0.12(-3.00%)
Aug 14, 2015 4.122 4.122 3.920 3.984 60,190 -0.17(-3.98%)
Aug 13, 2015 4.131 4.159 3.993 4.149 60,224 +0.16(+3.91%)
Aug 12, 2015 4.168 4.168 3.947 3.993 45,499 -0.16(-3.76%)
Aug 11, 2015 4.058 4.159 4.058 4.149 46,855 +0.13(+3.20%)
Aug 10, 2015 4.039 4.214 4.012 4.021 62,093 -0.06(-1.35%)
Aug 07, 2015 4.021 4.085 4.021 4.076 60,668 +0.07(+1.83%)
Aug 06, 2015 4.012 4.048 3.966 4.003 66,120 +0.00(+0.00%)
Aug 05, 2015 3.993 4.058 3.993 4.003 51,070 +0.01(+0.23%)
Aug 04, 2015 4.012 4.030 3.957 3.993 100,093 -0.04(-0.91%)
Aug 03, 2015 4.039 4.058 4.021 4.030 67,054 -0.01(-0.23%)
Jul 31, 2015 4.039 4.058 4.021 4.039 50,814 +0.00(+0.00%)
Jul 30, 2015 4.039 4.048 4.039 4.039 51,068 +0.00(+0.00%)
Jul 29, 2015 4.067 4.067 4.039 4.039 76,466 +0.00(+0.00%)
Jul 28, 2015 4.012 4.076 4.012 4.039 84,560 +0.06(+1.38%)
Jul 27, 2015 4.058 4.058 3.984 3.984 92,735 -0.11(-2.69%)
Jul 24, 2015 4.012 4.104 4.012 4.094 108,801 +0.07(+1.83%)
Jul 23, 2015 4.067 4.214 4.016 4.021 92,650 -0.02(-0.45%)
Jul 22, 2015 4.039 4.085 4.039 4.039 45,996 +0.02(+0.46%)
Jul 21, 2015 4.039 4.073 4.021 4.021 65,115 -0.06(-1.35%)
Jul 20, 2015 4.058 4.085 3.993 4.076 98,413 -0.01(-0.22%)
Jul 17, 2015 4.149 4.131 4.067 4.085 55,241 -0.05(-1.11%)
Jul 16, 2015 4.104 4.149 4.048 4.131 91,676 +0.06(+1.58%)
Jul 15, 2015 4.223 4.223 4.021 4.067 102,134 -0.13(-3.06%)
Jul 14, 2015 4.241 4.250 4.195 4.195 54,763 -0.02(-0.44%)
Jul 13, 2015 4.223 4.287 4.205 4.214 60,003 +0.03(+0.66%)
Jul 10, 2015 4.223 4.241 4.168 4.186 46,841 -0.04(-0.87%)
Jul 09, 2015 4.269 4.278 4.205 4.223 87,442 -0.02(-0.43%)
Jul 08, 2015 4.250 4.287 4.241 4.241 77,118 -0.05(-1.07%)
Jul 07, 2015 4.315 4.351 4.248 4.287 60,725 -0.06(-1.27%)
Jul 06, 2015 4.241 4.361 4.205 4.342 75,875 +0.06(+1.50%)
Jul 02, 2015 4.324 4.278 4.278 4.278 93,353 -0.04(-0.85%)
Jul 01, 2015 4.397 4.535 4.260 4.315 239,271 -0.07(-1.67%)
Jun 30, 2015 4.223 4.397 4.223 4.388 338,409 +0.17(+3.91%)
Jun 29, 2015 4.131 4.315 4.113 4.223 343,089 +0.09(+2.22%)
Jun 26, 2015 4.406 4.406 3.993 4.131 4,966,462 -0.28(-6.45%)
Jun 25, 2015 4.351 4.563 4.250 4.416 313,165 +0.11(+2.56%)
Jun 24, 2015 4.149 4.388 4.113 4.306 274,592 +0.17(+4.22%)
Jun 23, 2015 3.975 4.131 3.975 4.131 206,281 +0.18(+4.65%)
Jun 22, 2015 3.874 3.993 3.874 3.947 232,269 +0.08(+2.14%)
Jun 19, 2015 3.828 3.874 3.736 3.865 292,388 +0.06(+1.45%)
Jun 18, 2015 3.837 3.920 3.837 3.810 151,674 -0.03(-0.72%)
Jun 17, 2015 3.828 3.897 3.773 3.837 211,443 +0.04(+0.97%)
Jun 16, 2015 3.764 3.837 3.764 3.801 80,805 +0.01(+0.24%)
Jun 15, 2015 3.782 3.856 3.718 3.791 243,127 +0.01(+0.24%)
Jun 12, 2015 3.617 3.837 3.599 3.782 160,499 +0.20(+5.64%)
Jun 11, 2015 3.654 3.709 3.580 3.580 38,024 -0.08(-2.26%)
Jun 10, 2015 3.681 3.712 3.617 3.663 229,741 +0.03(+0.76%)
Jun 09, 2015 3.617 3.617 3.589 3.635 79,853 +0.00(+0.00%)
Jun 08, 2015 3.617 3.672 3.571 3.635 100,433 +0.04(+1.02%)
Jun 05, 2015 3.553 3.599 3.516 3.599 87,719 +0.06(+1.82%)
Jun 04, 2015 3.562 3.599 3.534 3.534 66,321 -0.07(-2.04%)
Jun 03, 2015 3.571 3.608 3.544 3.608 78,631 +0.03(+0.77%)
Jun 02, 2015 3.525 3.580 3.461 3.580 164,127 +0.06(+1.56%)
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.