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 )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2009 5.004 5.122 4.911 4.957 17,780,576 -0.05(-0.92%)
Sep 29, 2009 4.878 5.030 4.845 5.004 12,532,407 +0.22(+4.53%)
Sep 28, 2009 4.608 4.826 4.601 4.787 4,598,930 +0.16(+3.43%)
Sep 25, 2009 4.621 4.733 4.582 4.628 6,012,120 -0.01(-0.28%)
Sep 24, 2009 4.806 4.826 4.549 4.641 10,468,322 -0.15(-3.03%)
Sep 23, 2009 4.766 4.938 4.753 4.786 10,877,628 +0.04(+0.83%)
Sep 22, 2009 4.733 4.911 4.720 4.746 7,806,657 -0.13(-2.70%)
Sep 21, 2009 4.878 4.938 4.700 4.878 9,542,580 -0.05(-0.94%)
Sep 18, 2009 4.845 4.984 4.845 4.924 9,219,017 +0.13(+2.61%)
Sep 17, 2009 4.826 4.872 4.694 4.799 10,033,360 +0.15(+3.26%)
Sep 16, 2009 4.773 4.858 4.641 4.648 13,536,590 -0.09(-1.81%)
Sep 15, 2009 4.417 4.806 4.272 4.733 20,325,482 +0.39(+8.95%)
Sep 14, 2009 4.404 4.470 4.305 4.344 8,575,121 -0.11(-2.37%)
Sep 11, 2009 4.456 4.529 4.384 4.450 6,430,844 -0.05(-1.03%)
Sep 10, 2009 4.404 4.509 4.318 4.496 7,199,272 +0.11(+2.40%)
Sep 09, 2009 4.232 4.404 4.133 4.390 10,819,733 +0.17(+4.06%)
Sep 08, 2009 4.147 4.226 4.034 4.219 10,270,833 +0.15(+3.56%)
Sep 04, 2009 3.962 4.081 3.962 4.074 7,404,362 +0.13(+3.17%)
Sep 03, 2009 3.982 4.008 3.916 3.949 8,099,378 -0.01(-0.33%)
Sep 02, 2009 4.100 4.100 3.870 3.962 11,671,151 -0.09(-2.28%)
Sep 01, 2009 4.107 4.311 4.048 4.054 11,163,774 -0.09(-2.23%)
Aug 31, 2009 4.160 4.232 4.074 4.147 6,843,351 -0.09(-2.02%)
Aug 28, 2009 4.351 4.377 4.147 4.232 8,265,612 -0.07(-1.53%)
Aug 27, 2009 4.239 4.311 4.061 4.298 8,033,518 +0.08(+1.88%)
Aug 26, 2009 4.331 4.351 4.147 4.219 10,349,193 -0.11(-2.44%)
Aug 25, 2009 4.278 4.357 4.193 4.325 6,984,315 +0.08(+1.86%)
Aug 24, 2009 4.272 4.338 4.206 4.245 9,744,288 -0.02(-0.46%)
Aug 21, 2009 4.061 4.430 4.061 4.265 12,052,135 +0.24(+6.07%)
Aug 20, 2009 3.889 4.074 3.889 4.021 12,166,910 +0.13(+3.39%)
Aug 19, 2009 3.896 3.949 3.824 3.889 6,823,156 -0.01(-0.34%)
Aug 18, 2009 3.896 3.942 3.870 3.903 8,183,956 -0.03(-0.75%)
Aug 17, 2009 4.127 4.054 3.870 3.932 7,677,935 -0.19(-4.71%)
Aug 14, 2009 4.212 4.259 4.061 4.127 9,540,535 -0.09(-2.19%)
Aug 13, 2009 4.061 4.397 4.061 4.219 24,069,652 +0.27(+6.84%)
Aug 12, 2009 3.929 4.028 3.903 3.949 14,435,253 -0.01(-0.33%)
Aug 11, 2009 3.830 4.008 3.797 3.962 16,325,682 +0.09(+2.39%)
Aug 10, 2009 3.922 4.008 3.810 3.870 10,073,679 -0.13(-3.14%)
Aug 07, 2009 3.718 4.034 3.665 3.995 20,100,994 +0.38(+10.38%)
Aug 06, 2009 3.777 3.807 3.586 3.619 10,914,570 -0.13(-3.51%)
Aug 05, 2009 3.804 3.804 3.646 3.751 9,476,833 -0.05(-1.39%)
Aug 04, 2009 3.692 3.817 3.593 3.804 18,098,884 +0.07(+1.77%)
Aug 03, 2009 3.500 3.817 3.428 3.738 18,162,566 +0.30(+8.83%)
Jul 31, 2009 3.428 3.514 3.355 3.435 15,431,618 +0.00(+0.00%)
Jul 30, 2009 3.448 3.586 3.342 3.435 19,984,358 +0.03(+0.77%)
Jul 29, 2009 3.421 3.461 3.316 3.408 24,477,276 -0.16(-4.44%)
Jul 28, 2009 3.613 3.685 3.487 3.566 30,540,230 -0.46(-11.46%)
Jul 27, 2009 4.100 4.153 3.962 4.028 16,916,112 -0.13(-3.02%)
Jul 24, 2009 4.114 4.166 3.955 4.153 315 +0.02(+0.48%)
Jul 23, 2009 3.817 4.179 3.738 4.133 20,742,034 +0.32(+8.29%)
Jul 22, 2009 3.692 3.876 3.692 3.817 6,472,149 +0.04(+1.05%)
Jul 21, 2009 3.632 3.777 3.606 3.777 13,050,224 +0.18(+4.95%)
Jul 20, 2009 3.560 3.639 3.468 3.599 11,398,049 +0.01(+0.37%)
Jul 17, 2009 3.599 3.613 3.461 3.586 5,807,100 +0.01(+0.18%)
Jul 16, 2009 3.441 3.626 3.435 3.580 7,451,037 +0.14(+4.02%)
Jul 15, 2009 3.408 3.576 3.145 3.441 15,039,706 +0.09(+2.55%)
Jul 14, 2009 3.151 3.388 3.151 3.355 9,428,810 +0.18(+5.82%)
Jul 13, 2009 3.151 3.204 3.145 3.171 5,694,025 +0.01(+0.21%)
Jul 10, 2009 3.131 3.224 3.046 3.164 6,610,602 +0.01(+0.21%)
Jul 09, 2009 3.138 3.263 3.013 3.158 10,148,512 +0.05(+1.70%)
Jul 08, 2009 3.210 3.217 3.092 3.105 12,852,531 -0.09(-2.89%)
Jul 07, 2009 3.164 3.230 3.105 3.197 16,383,566 +0.00(+0.00%)
Jul 06, 2009 3.177 3.309 3.145 3.197 9,701,198 -0.01(-0.21%)
Jul 02, 2009 3.263 3.336 3.197 3.204 6,193,862 -0.15(-4.33%)
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.