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, 2011 4.861 4.942 4.774 4.834 12,315,812 -0.14(-2.83%)
Sep 29, 2011 5.002 5.076 4.855 4.975 11,288,907 +0.09(+1.93%)
Sep 28, 2011 5.311 5.338 4.855 4.881 15,806,916 -0.43(-8.09%)
Sep 27, 2011 5.163 5.392 5.163 5.311 14,451,450 +0.31(+6.17%)
Sep 26, 2011 4.922 5.009 4.680 5.002 16,065,157 +0.14(+2.90%)
Sep 23, 2011 4.821 4.915 4.774 4.861 16,088,350 +0.00(+0.00%)
Sep 22, 2011 4.922 5.069 4.761 4.861 18,875,966 -0.29(-5.61%)
Sep 21, 2011 5.412 5.452 5.143 5.150 22,703,908 -0.31(-5.66%)
Sep 20, 2011 5.083 5.613 5.083 5.459 27,211,890 +0.42(+8.26%)
Sep 19, 2011 5.190 5.204 5.002 5.043 17,568,058 -0.30(-5.65%)
Sep 16, 2011 5.412 5.456 5.298 5.345 12,784,972 +0.00(+0.00%)
Sep 15, 2011 5.311 5.398 5.284 5.345 13,989,376 +0.08(+1.53%)
Sep 14, 2011 5.170 5.331 5.103 5.264 13,452,466 +0.13(+2.62%)
Sep 13, 2011 5.022 5.157 5.002 5.130 10,545,581 +0.13(+2.55%)
Sep 12, 2011 4.915 5.016 4.848 5.002 14,065,305 -0.03(-0.53%)
Sep 09, 2011 5.137 5.150 4.982 5.029 11,185,745 -0.17(-3.35%)
Sep 08, 2011 5.325 5.385 5.170 5.204 13,695,726 -0.17(-3.12%)
Sep 07, 2011 5.143 5.378 5.096 5.372 9,782,725 +0.32(+6.24%)
Sep 06, 2011 4.996 5.123 4.969 5.056 12,688,222 -0.17(-3.31%)
Sep 02, 2011 5.303 5.376 5.189 5.229 9,526,244 -0.24(-4.38%)
Sep 01, 2011 5.762 5.775 5.422 5.469 13,960,156 -0.28(-4.87%)
Aug 31, 2011 5.829 5.902 5.682 5.749 8,337,657 -0.03(-0.46%)
Aug 30, 2011 5.736 5.842 5.656 5.775 9,041,694 +0.01(+0.12%)
Aug 29, 2011 5.469 5.775 5.469 5.769 18,629,518 +0.39(+7.18%)
Aug 26, 2011 5.269 5.532 5.169 5.382 23,631,670 +0.07(+1.25%)
Aug 25, 2011 5.529 5.549 5.296 5.316 19,621,798 -0.17(-3.04%)
Aug 24, 2011 5.469 5.569 5.422 5.482 13,107,974 -0.04(-0.72%)
Aug 23, 2011 5.223 5.556 5.183 5.522 15,090,544 +0.34(+6.56%)
Aug 22, 2011 5.303 5.329 5.083 5.183 11,447,074 +0.03(+0.52%)
Aug 19, 2011 5.189 5.369 5.096 5.156 16,075,612 -0.07(-1.40%)
Aug 18, 2011 5.736 5.549 5.169 5.229 15,896,148 -0.51(-8.83%)
Aug 17, 2011 5.929 5.995 5.682 5.736 8,123,920 -0.12(-2.05%)
Aug 16, 2011 5.855 5.922 5.789 5.855 12,467,399 -0.07(-1.24%)
Aug 15, 2011 5.815 5.942 5.755 5.929 13,671,214 +0.17(+3.01%)
Aug 12, 2011 5.736 5.815 5.609 5.755 20,694,232 +0.07(+1.29%)
Aug 11, 2011 5.336 5.775 5.309 5.682 33,605,108 +0.43(+8.11%)
Aug 10, 2011 5.243 5.416 5.163 5.256 25,525,144 -0.17(-3.19%)
Aug 09, 2011 5.356 5.429 4.996 5.429 22,175,718 +0.44(+8.81%)
Aug 08, 2011 5.356 5.436 4.986 4.989 21,498,996 -0.59(-10.51%)
Aug 05, 2011 5.935 5.935 5.329 5.576 35,014,900 -0.25(-4.23%)
Aug 04, 2011 6.089 6.095 5.815 5.822 21,194,842 -0.43(-6.82%)
Aug 03, 2011 6.062 6.288 5.922 6.248 23,779,386 +0.23(+3.76%)
Aug 02, 2011 6.388 6.465 6.022 6.022 31,238,378 -0.35(-5.54%)
Aug 01, 2011 6.621 6.701 6.288 6.375 31,969,594 -0.16(-2.45%)
Jul 29, 2011 6.508 6.661 6.142 6.535 31,228,578 -0.21(-3.16%)
Jul 28, 2011 7.354 7.354 6.555 6.748 62,751,028 -1.31(-16.28%)
Jul 27, 2011 8.240 8.267 7.974 8.060 19,880,014 -0.26(-3.12%)
Jul 26, 2011 8.327 8.360 8.227 8.320 6,503,742 -0.03(-0.32%)
Jul 25, 2011 8.287 8.373 8.287 8.347 14,254,659 -0.09(-1.03%)
Jul 22, 2011 8.313 8.460 8.274 8.433 6,381,418 +0.15(+1.77%)
Jul 21, 2011 8.307 8.360 8.234 8.287 9,081,431 +0.05(+0.65%)
Jul 20, 2011 8.407 8.407 8.207 8.234 5,596,653 -0.13(-1.59%)
Jul 19, 2011 8.094 8.370 8.094 8.367 15,731,801 +0.47(+5.90%)
Jul 18, 2011 8.007 8.047 7.831 7.900 9,638,273 -0.17(-2.15%)
Jul 15, 2011 8.027 8.100 7.927 8.074 9,760,655 +0.13(+1.68%)
Jul 14, 2011 8.120 8.180 7.920 7.940 11,044,530 -0.16(-1.97%)
Jul 13, 2011 8.320 8.360 8.054 8.100 13,582,427 -0.11(-1.38%)
Jul 12, 2011 8.147 8.247 8.054 8.214 12,030,867 -0.02(-0.24%)
Jul 11, 2011 8.287 8.373 8.207 8.234 12,916,850 -0.24(-2.83%)
Jul 08, 2011 8.420 8.500 8.367 8.473 9,309,926 -0.08(-0.93%)
Jul 07, 2011 8.507 8.600 8.440 8.553 8,404,328 +0.17(+1.99%)
Jul 06, 2011 8.447 8.460 8.280 8.387 12,603,241 -0.11(-1.25%)
Jul 05, 2011 8.447 8.573 8.420 8.493 10,798,367 +0.03(+0.31%)
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.