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 )

3.345 +0.005 (+0.15%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 2, 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 (%)
Apr 30, 2020 2.222 2.332 2.212 2.295 74,203 -0.03(-1.19%)
Apr 29, 2020 2.222 2.350 2.130 2.323 119,789 +0.16(+7.43%)
Apr 28, 2020 2.277 2.277 2.121 2.162 89,621 -0.03(-1.46%)
Apr 27, 2020 2.203 2.295 2.157 2.194 77,169 -0.01(-0.42%)
Apr 24, 2020 2.185 2.249 2.157 2.203 40,522 -0.01(-0.41%)
Apr 23, 2020 2.176 2.304 2.139 2.212 55,019 +0.03(+1.26%)
Apr 22, 2020 2.231 2.231 2.167 2.185 33,340 -0.05(-2.06%)
Apr 21, 2020 2.194 2.231 2.130 2.231 34,830 +0.00(+0.00%)
Apr 20, 2020 2.249 2.332 2.194 2.231 49,575 -0.10(-4.33%)
Apr 17, 2020 2.157 2.368 2.093 2.332 98,472 +0.17(+8.09%)
Apr 16, 2020 2.121 2.176 2.029 2.157 99,552 -0.02(-0.84%)
Apr 15, 2020 2.148 2.212 2.066 2.176 102,427 -0.06(-2.47%)
Apr 14, 2020 2.304 2.350 2.185 2.231 94,929 -0.03(-1.22%)
Apr 13, 2020 2.268 2.387 2.167 2.258 37,812 -0.06(-2.38%)
Apr 09, 2020 2.240 2.405 2.203 2.313 122,764 +0.11(+5.00%)
Apr 08, 2020 2.001 2.212 1.891 2.203 123,298 +0.25(+12.68%)
Apr 07, 2020 1.818 2.176 1.818 1.955 144,222 -0.10(-4.91%)
Apr 06, 2020 1.625 2.084 1.607 2.056 156,803 +0.43(+26.55%)
Apr 03, 2020 1.708 1.845 1.570 1.625 223,960 -0.15(-8.29%)
Apr 02, 2020 1.909 2.075 1.689 1.772 170,959 -0.20(-10.23%)
Apr 01, 2020 2.277 2.295 1.974 1.974 62,703 -0.39(-16.34%)
Mar 31, 2020 2.295 2.387 2.194 2.359 129,146 +0.06(+2.80%)
Mar 30, 2020 2.424 2.424 2.121 2.295 83,729 -0.15(-6.01%)
Mar 27, 2020 2.791 2.794 2.414 2.442 70,804 -0.34(-12.21%)
Mar 26, 2020 2.359 2.782 2.166 2.782 124,869 +0.45(+19.29%)
Mar 25, 2020 2.121 2.442 2.020 2.332 76,670 +0.19(+9.01%)
Mar 24, 2020 2.047 2.295 1.965 2.139 352,291 +0.15(+7.37%)
Mar 23, 2020 2.084 2.497 1.937 1.992 101,593 -0.09(-4.41%)
Mar 20, 2020 2.130 2.148 1.992 2.084 205,551 -0.06(-2.58%)
Mar 19, 2020 2.020 2.277 1.909 2.139 153,872 +0.23(+12.02%)
Mar 18, 2020 1.992 2.093 1.790 1.909 87,524 -0.20(-9.57%)
Mar 17, 2020 1.992 2.121 1.836 2.111 192,644 +0.25(+13.30%)
Mar 16, 2020 1.487 2.020 1.478 1.864 177,831 +0.13(+7.41%)
Mar 13, 2020 1.588 1.799 1.570 1.735 623,407 +0.25(+17.03%)
Mar 12, 2020 2.167 2.258 1.477 1.483 296,342 -0.81(-35.40%)
Mar 11, 2020 2.469 2.495 2.222 2.295 151,148 -0.21(-8.42%)
Mar 10, 2020 2.323 2.570 2.176 2.506 111,339 +0.18(+7.90%)
Mar 09, 2020 2.212 2.479 2.121 2.323 77,335 -0.19(-7.66%)
Mar 06, 2020 2.515 2.626 2.506 2.515 64,486 -0.05(-1.79%)
Mar 05, 2020 2.580 2.828 2.460 2.561 176,466 -0.05(-1.76%)
Mar 04, 2020 2.589 2.727 2.460 2.607 220,657 +0.03(+1.07%)
Mar 03, 2020 2.837 2.905 2.502 2.580 185,369 -0.26(-9.06%)
Mar 02, 2020 2.910 2.942 2.763 2.837 139,828 -0.07(-2.52%)
Feb 28, 2020 2.956 3.056 2.777 2.910 82,024 -0.08(-2.76%)
Feb 27, 2020 3.039 3.149 2.965 2.993 112,835 -0.06(-2.10%)
Feb 26, 2020 2.993 3.112 2.910 3.057 76,917 +0.06(+2.15%)
Feb 25, 2020 2.965 3.039 2.938 2.993 118,639 +0.02(+0.62%)
Feb 24, 2020 2.956 3.039 2.938 2.974 82,899 -0.09(-2.99%)
Feb 21, 2020 3.158 3.186 2.996 3.066 83,331 -0.03(-0.89%)
Feb 20, 2020 3.158 3.204 3.039 3.094 38,757 -0.08(-2.60%)
Feb 19, 2020 3.149 3.186 3.121 3.176 33,803 +0.06(+1.76%)
Feb 18, 2020 3.085 3.213 3.085 3.121 45,382 +0.02(+0.59%)
Feb 14, 2020 3.250 3.259 3.094 3.103 50,107 -0.16(-4.79%)
Feb 13, 2020 3.397 3.397 3.213 3.259 109,703 -0.14(-4.05%)
Feb 12, 2020 3.213 3.455 3.204 3.397 171,781 +0.23(+7.25%)
Feb 11, 2020 3.029 3.208 3.002 3.167 100,725 +0.17(+5.50%)
Feb 10, 2020 2.745 3.140 2.745 3.002 172,567 +0.27(+9.73%)
Feb 07, 2020 2.727 2.754 2.690 2.736 86,163 +0.03(+1.02%)
Feb 06, 2020 2.708 2.745 2.671 2.708 100,402 +0.03(+1.03%)
Feb 05, 2020 2.635 2.708 2.635 2.681 59,381 +0.07(+2.82%)
Feb 04, 2020 2.580 2.662 2.580 2.607 82,687 +0.03(+1.07%)
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.