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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.631 7.669 7.514 7.645 9,214,756 -0.01(-0.18%)
Sep 27, 2012 7.665 7.714 7.528 7.659 8,062,635 +0.05(+0.63%)
Sep 26, 2012 7.741 7.765 7.590 7.610 6,411,908 -0.12(-1.60%)
Sep 25, 2012 7.913 7.940 7.724 7.734 6,042,566 -0.13(-1.66%)
Sep 24, 2012 7.947 7.975 7.810 7.865 6,168,790 -0.10(-1.21%)
Sep 21, 2012 8.037 8.160 7.947 7.961 9,702,867 -0.02(-0.26%)
Sep 20, 2012 7.968 8.037 7.844 7.982 8,410,267 -0.05(-0.60%)
Sep 19, 2012 7.892 8.085 7.892 8.030 7,804,043 +0.12(+1.48%)
Sep 18, 2012 8.016 8.037 7.830 7.913 10,934,153 -0.10(-1.29%)
Sep 17, 2012 8.002 8.140 7.975 8.016 8,246,624 +0.01(+0.09%)
Sep 14, 2012 8.119 8.209 7.989 8.009 15,759,922 -0.06(-0.77%)
Sep 13, 2012 7.961 8.133 7.872 8.071 12,288,962 +0.10(+1.29%)
Sep 12, 2012 7.762 7.989 7.748 7.968 15,727,837 +0.26(+3.39%)
Sep 11, 2012 7.569 7.734 7.569 7.707 6,774,192 +0.09(+1.17%)
Sep 10, 2012 7.500 7.731 7.473 7.617 6,078,789 +0.07(+0.91%)
Sep 07, 2012 7.549 7.628 7.418 7.549 7,870,744 -0.02(-0.27%)
Sep 06, 2012 7.466 7.624 7.456 7.569 7,399,391 +0.18(+2.42%)
Sep 05, 2012 7.390 7.459 7.329 7.390 6,813,834 +0.03(+0.37%)
Sep 04, 2012 7.287 7.476 7.260 7.363 6,812,842 +0.09(+1.23%)
Aug 31, 2012 7.321 7.342 7.219 7.274 4,803,237 +0.01(+0.09%)
Aug 30, 2012 7.239 7.287 7.171 7.267 8,190,753 -0.05(-0.65%)
Aug 29, 2012 7.301 7.349 7.267 7.315 6,166,352 -0.04(-0.56%)
Aug 27, 2012 7.424 7.479 7.325 7.356 6,317,718 -0.03(-0.46%)
Aug 24, 2012 7.417 7.486 7.369 7.390 8,199,738 -0.03(-0.46%)
Aug 23, 2012 7.561 7.615 7.400 7.424 10,165,556 -0.14(-1.81%)
Aug 22, 2012 7.793 7.820 7.451 7.561 16,981,256 -0.26(-3.32%)
Aug 21, 2012 7.779 7.971 7.738 7.820 15,844,772 +0.05(+0.70%)
Aug 20, 2012 7.697 7.793 7.615 7.766 12,547,082 +0.06(+0.80%)
Aug 17, 2012 7.568 7.752 7.520 7.704 10,731,990 +0.13(+1.71%)
Aug 16, 2012 7.362 7.615 7.332 7.574 9,945,144 +0.25(+3.36%)
Aug 15, 2012 7.233 7.335 7.226 7.328 5,773,977 +0.07(+0.94%)
Aug 14, 2012 7.328 7.376 7.233 7.260 6,141,503 -0.01(-0.19%)
Aug 13, 2012 7.328 7.328 7.144 7.274 7,187,187 -0.07(-0.93%)
Aug 10, 2012 7.315 7.438 7.253 7.342 8,517,637 -0.03(-0.37%)
Aug 09, 2012 7.260 7.403 7.205 7.369 13,520,001 +0.29(+4.05%)
Aug 08, 2012 7.096 7.185 7.041 7.082 9,356,895 -0.05(-0.67%)
Aug 07, 2012 6.973 7.144 6.973 7.130 12,682,749 +0.22(+3.17%)
Aug 06, 2012 6.727 7.014 6.638 6.911 21,901,482 -0.59(-7.84%)
Aug 03, 2012 6.713 7.554 6.713 7.499 59,163,944 +0.88(+13.33%)
Aug 02, 2012 6.583 6.761 6.563 6.617 9,239,951 -0.07(-1.02%)
Aug 01, 2012 6.727 6.761 6.590 6.686 15,744,622 -0.06(-0.91%)
Jul 31, 2012 6.734 6.816 6.682 6.747 11,709,227 +0.01(+0.20%)
Jul 30, 2012 6.898 6.904 6.610 6.734 14,898,630 -0.18(-2.67%)
Jul 27, 2012 6.850 6.939 6.720 6.918 19,325,678 +0.15(+2.22%)
Jul 26, 2012 6.966 6.986 6.180 6.768 47,222,360 -0.75(-9.92%)
Jul 25, 2012 7.663 7.752 7.499 7.513 14,752,022 -0.13(-1.70%)
Jul 24, 2012 7.745 7.820 7.574 7.643 9,384,820 -0.11(-1.41%)
Jul 23, 2012 7.766 7.868 7.691 7.752 10,469,180 -0.17(-2.16%)
Jul 20, 2012 7.903 8.046 7.868 7.923 9,957,403 +0.02(+0.26%)
Jul 19, 2012 7.896 8.237 7.848 7.903 16,073,311 +0.04(+0.52%)
Jul 18, 2012 7.855 7.950 7.779 7.861 12,258,088 -0.02(-0.26%)
Jul 17, 2012 7.581 7.978 7.574 7.882 22,688,786 +0.37(+4.91%)
Jul 16, 2012 7.287 7.527 7.274 7.513 10,373,388 +0.20(+2.71%)
Jul 13, 2012 7.198 7.321 7.195 7.315 8,620,292 +0.13(+1.81%)
Jul 12, 2012 7.082 7.233 7.055 7.185 10,623,090 +0.06(+0.86%)
Jul 11, 2012 7.212 7.226 7.069 7.123 7,982,331 -0.09(-1.23%)
Jul 10, 2012 7.342 7.424 7.164 7.212 5,506,395 -0.08(-1.12%)
Jul 09, 2012 7.383 7.424 7.274 7.294 5,615,462 -0.12(-1.66%)
Jul 06, 2012 7.520 7.557 7.349 7.417 6,725,861 -0.21(-2.78%)
Jul 05, 2012 7.725 7.752 7.581 7.629 6,009,859 -0.15(-1.93%)
Jul 03, 2012 7.533 7.793 7.527 7.779 6,254,732 +0.23(+3.08%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.