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 (%)
Sep 30, 2019 2.323 2.341 2.268 2.281 43,758 -0.01(-0.60%)
Sep 27, 2019 2.313 2.341 2.277 2.295 26,905 -0.01(-0.40%)
Sep 26, 2019 2.295 2.323 2.277 2.304 50,250 +0.00(+0.00%)
Sep 25, 2019 2.295 2.332 2.295 2.304 26,207 +0.01(+0.40%)
Sep 24, 2019 2.350 2.570 2.277 2.295 50,010 -0.06(-2.72%)
Sep 23, 2019 2.497 2.497 2.332 2.359 41,362 -0.15(-5.86%)
Sep 20, 2019 2.515 2.552 2.479 2.506 141,827 -0.03(-1.09%)
Sep 19, 2019 2.543 2.588 2.515 2.534 46,036 +0.01(+0.36%)
Sep 18, 2019 2.561 2.561 2.497 2.525 40,115 -0.04(-1.43%)
Sep 17, 2019 2.543 2.570 2.534 2.561 38,530 +0.00(+0.00%)
Sep 16, 2019 2.543 2.607 2.543 2.561 50,726 +0.00(+0.00%)
Sep 13, 2019 2.506 2.580 2.479 2.561 251,193 +0.06(+2.20%)
Sep 12, 2019 2.506 2.515 2.479 2.506 60,014 +0.00(+0.00%)
Sep 11, 2019 2.442 2.515 2.387 2.506 54,556 +0.06(+2.63%)
Sep 10, 2019 2.414 2.460 2.387 2.442 100,923 +0.00(+0.00%)
Sep 09, 2019 2.497 2.552 2.433 2.442 85,394 -0.06(-2.21%)
Sep 06, 2019 2.515 2.534 2.451 2.497 22,439 +0.00(+0.00%)
Sep 05, 2019 2.451 2.534 2.405 2.497 36,257 +0.08(+3.42%)
Sep 04, 2019 2.424 2.442 2.405 2.414 17,252 +0.02(+0.77%)
Sep 03, 2019 2.433 2.440 2.359 2.396 53,450 -0.05(-1.88%)
Aug 30, 2019 2.488 2.488 2.433 2.442 40,195 -0.04(-1.48%)
Aug 29, 2019 2.479 2.488 2.460 2.479 23,556 +0.05(+1.89%)
Aug 28, 2019 2.414 2.460 2.397 2.433 45,304 +0.03(+1.15%)
Aug 27, 2019 2.451 2.451 2.405 2.405 26,959 -0.01(-0.38%)
Aug 26, 2019 2.304 2.479 2.295 2.414 80,386 +0.11(+4.78%)
Aug 23, 2019 2.295 2.332 2.286 2.304 67,754 -0.02(-0.79%)
Aug 22, 2019 2.323 2.368 2.304 2.323 23,778 +0.02(+0.80%)
Aug 21, 2019 2.313 2.341 2.240 2.304 22,708 +0.02(+0.80%)
Aug 20, 2019 2.332 2.350 2.231 2.286 55,135 -0.06(-2.73%)
Aug 19, 2019 2.359 2.387 2.249 2.350 23,293 +0.04(+1.59%)
Aug 16, 2019 2.212 2.323 2.212 2.313 53,049 +0.16(+7.23%)
Aug 15, 2019 2.212 2.258 2.130 2.157 69,568 -0.06(-2.49%)
Aug 14, 2019 2.286 2.316 2.139 2.212 110,261 -0.13(-5.49%)
Aug 13, 2019 2.304 2.350 2.268 2.341 35,897 +0.01(+0.39%)
Aug 12, 2019 2.295 2.368 2.295 2.332 38,502 +0.03(+1.20%)
Aug 09, 2019 2.277 2.350 2.249 2.304 35,511 +0.04(+1.62%)
Aug 08, 2019 2.167 2.318 2.111 2.268 121,571 +0.12(+5.56%)
Aug 07, 2019 2.056 2.167 2.038 2.148 59,272 +0.06(+3.08%)
Aug 06, 2019 2.157 2.304 2.010 2.084 73,883 -0.05(-2.16%)
Aug 05, 2019 2.341 2.359 2.056 2.130 55,893 -0.25(-10.42%)
Aug 02, 2019 2.479 2.488 2.368 2.378 44,334 -0.11(-4.43%)
Aug 01, 2019 2.479 2.570 2.479 2.488 31,606 -0.01(-0.37%)
Jul 31, 2019 2.525 2.580 2.488 2.497 70,801 -0.02(-0.73%)
Jul 30, 2019 2.460 2.580 2.451 2.515 46,717 +0.04(+1.48%)
Jul 29, 2019 2.488 2.534 2.469 2.479 38,835 -0.05(-1.82%)
Jul 26, 2019 2.497 2.589 2.396 2.525 75,161 +0.05(+1.85%)
Jul 25, 2019 2.534 2.607 2.469 2.479 43,982 -0.10(-3.91%)
Jul 24, 2019 2.534 2.598 2.506 2.580 84,224 +0.02(+0.72%)
Jul 23, 2019 2.561 2.607 2.525 2.561 62,102 -0.01(-0.36%)
Jul 22, 2019 2.515 2.616 2.515 2.570 121,823 +0.05(+1.82%)
Jul 19, 2019 2.488 2.607 2.488 2.525 75,597 +0.02(+0.73%)
Jul 18, 2019 2.543 2.607 2.442 2.506 132,221 -0.03(-1.09%)
Jul 17, 2019 2.469 2.607 2.469 2.534 64,700 +0.06(+2.22%)
Jul 16, 2019 2.561 2.601 2.451 2.479 168,685 -0.10(-3.91%)
Jul 15, 2019 2.671 2.671 2.561 2.580 47,298 -0.11(-4.10%)
Jul 12, 2019 2.690 2.727 2.690 2.690 28,975 -0.01(-0.34%)
Jul 11, 2019 2.745 2.745 2.690 2.699 35,939 -0.03(-1.01%)
Jul 10, 2019 2.772 2.800 2.717 2.727 24,777 +0.02(+0.68%)
Jul 09, 2019 2.754 2.800 2.681 2.708 34,748 -0.06(-1.99%)
Jul 08, 2019 2.864 2.883 2.745 2.763 32,480 -0.12(-4.14%)
Jul 05, 2019 2.898 2.906 2.828 2.883 39,432 +0.01(+0.32%)
Jul 03, 2019 2.928 2.928 2.828 2.873 35,075 -0.05(-1.57%)
Jul 02, 2019 2.882 2.928 2.862 2.919 64,853 +0.04(+1.27%)
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.