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 )

3.150 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2017 3.333 3.388 3.278 3.352 37,694 +0.05(+1.39%)
May 30, 2017 3.324 3.352 3.223 3.306 134,582 -0.03(-0.83%)
May 26, 2017 3.306 3.370 3.278 3.333 110,874 +0.02(+0.55%)
May 25, 2017 3.416 3.416 3.269 3.315 65,337 -0.12(-3.48%)
May 24, 2017 3.361 3.443 3.361 3.434 101,157 +0.05(+1.35%)
May 23, 2017 3.315 3.462 3.315 3.388 87,325 +0.07(+2.22%)
May 22, 2017 3.269 3.388 3.269 3.315 66,518 +0.00(+0.00%)
May 19, 2017 3.306 3.352 3.150 3.315 142,223 -0.02(-0.55%)
May 18, 2017 3.416 3.453 3.269 3.333 89,090 -0.01(-0.27%)
May 17, 2017 3.434 3.489 3.315 3.342 105,376 -0.13(-3.70%)
May 16, 2017 3.572 3.581 3.462 3.471 100,693 -0.05(-1.31%)
May 15, 2017 3.453 3.636 3.453 3.517 232,140 +0.12(+3.51%)
May 12, 2017 3.186 3.443 3.186 3.398 234,930 +0.03(+0.82%)
May 11, 2017 3.223 3.397 3.214 3.370 153,716 +0.13(+3.97%)
May 10, 2017 3.223 3.287 3.186 3.241 88,497 +0.01(+0.28%)
May 09, 2017 3.113 3.342 3.113 3.232 183,439 +0.20(+6.67%)
May 08, 2017 2.975 3.039 2.966 3.030 81,220 +0.02(+0.61%)
May 05, 2017 2.957 3.021 2.920 3.012 64,651 +0.06(+1.86%)
May 04, 2017 2.929 2.975 2.888 2.957 91,411 +0.05(+1.58%)
May 03, 2017 2.911 2.929 2.856 2.911 79,765 +0.00(+0.00%)
May 02, 2017 2.948 2.994 2.906 2.911 111,365 -0.04(-1.25%)
May 01, 2017 2.874 2.957 2.874 2.948 145,404 +0.06(+1.90%)
Apr 28, 2017 2.984 2.984 2.883 2.893 108,767 -0.09(-3.08%)
Apr 27, 2017 2.920 3.085 2.920 2.984 86,429 +0.04(+1.25%)
Apr 26, 2017 2.911 2.975 2.911 2.948 79,888 +0.02(+0.63%)
Apr 25, 2017 2.966 2.984 2.902 2.929 181,393 -0.02(-0.62%)
Apr 24, 2017 2.911 2.975 2.883 2.948 96,896 +0.09(+3.22%)
Apr 21, 2017 2.865 2.902 2.810 2.856 247,455 -0.01(-0.32%)
Apr 20, 2017 2.902 2.929 2.828 2.865 160,149 -0.05(-1.58%)
Apr 19, 2017 2.856 2.929 2.856 2.911 251,327 +0.03(+0.96%)
Apr 18, 2017 2.819 2.883 2.782 2.883 45,835 +0.04(+1.29%)
Apr 17, 2017 2.782 2.856 2.782 2.847 72,395 +0.05(+1.64%)
Apr 13, 2017 2.828 2.847 2.782 2.801 116,192 -0.05(-1.61%)
Apr 12, 2017 2.837 2.865 2.801 2.847 99,282 -0.01(-0.32%)
Apr 11, 2017 2.801 2.893 2.801 2.856 79,507 +0.06(+1.97%)
Apr 10, 2017 2.819 2.938 2.764 2.801 205,483 -0.06(-2.24%)
Apr 07, 2017 2.773 2.874 2.755 2.865 104,020 +0.06(+2.30%)
Apr 06, 2017 2.746 2.819 2.746 2.801 294,517 +0.02(+0.66%)
Apr 05, 2017 2.819 2.883 2.746 2.782 152,566 -0.05(-1.62%)
Apr 04, 2017 2.801 2.847 2.773 2.828 164,635 +0.02(+0.65%)
Apr 03, 2017 2.893 2.893 2.801 2.810 113,246 -0.08(-2.86%)
Mar 31, 2017 2.856 2.929 2.814 2.893 168,599 +0.04(+1.29%)
Mar 30, 2017 2.883 2.893 2.801 2.856 136,354 -0.02(-0.64%)
Mar 29, 2017 2.893 2.902 2.828 2.874 149,592 +0.00(+0.00%)
Mar 28, 2017 2.755 2.883 2.736 2.874 320,295 +0.11(+3.99%)
Mar 27, 2017 2.828 2.828 2.755 2.764 167,926 -0.07(-2.59%)
Mar 24, 2017 2.856 2.856 2.755 2.837 265,765 +0.00(+0.00%)
Mar 23, 2017 2.718 2.902 2.718 2.837 652,063 +0.13(+4.75%)
Mar 22, 2017 2.810 2.883 2.709 2.709 205,822 -0.10(-3.59%)
Mar 21, 2017 2.902 2.902 2.810 2.810 126,218 -0.11(-3.77%)
Mar 20, 2017 2.966 3.039 2.874 2.920 127,066 -0.06(-1.85%)
Mar 17, 2017 2.920 3.030 2.920 2.975 179,483 +0.03(+0.93%)
Mar 16, 2017 2.911 2.984 2.893 2.948 165,431 +0.06(+1.90%)
Mar 15, 2017 2.911 2.911 2.865 2.893 65,931 -0.01(-0.32%)
Mar 14, 2017 2.847 2.957 2.828 2.902 86,773 +0.06(+1.94%)
Mar 13, 2017 2.865 2.911 2.837 2.847 109,333 -0.03(-0.96%)
Mar 10, 2017 2.911 2.938 2.847 2.874 109,998 -0.05(-1.57%)
Mar 09, 2017 2.920 2.966 2.856 2.920 79,096 -0.06(-2.15%)
Mar 08, 2017 2.938 3.049 2.902 2.984 88,851 +0.06(+2.20%)
Mar 07, 2017 2.911 2.929 2.856 2.920 169,729 +0.00(+0.00%)
Mar 06, 2017 2.883 2.938 2.883 2.920 136,287 +0.01(+0.32%)
Mar 03, 2017 2.957 2.984 2.883 2.911 45,410 -0.06(-1.86%)
Mar 02, 2017 2.966 2.989 2.920 2.966 69,981 -0.01(-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.