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 )

31.78 +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 6.618 6.751 6.570 6.632 5,436,155 +0.01(+0.15%)
Sep 29, 2010 6.609 6.728 6.550 6.622 8,304,984 -0.06(-0.89%)
Sep 28, 2010 6.721 6.721 6.550 6.682 8,154,348 -0.03(-0.39%)
Sep 27, 2010 6.609 6.794 6.583 6.708 8,012,656 +0.07(+0.99%)
Sep 24, 2010 6.477 6.669 6.411 6.642 13,385,422 +0.28(+4.46%)
Sep 23, 2010 6.359 6.649 6.220 6.359 10,167,692 -0.01(-0.10%)
Sep 22, 2010 6.425 6.490 6.273 6.365 6,743,274 -0.07(-1.13%)
Sep 21, 2010 6.550 6.589 6.365 6.438 5,775,506 -0.09(-1.31%)
Sep 20, 2010 6.378 6.570 6.332 6.523 9,366,865 +0.16(+2.49%)
Sep 17, 2010 6.365 6.392 6.121 6.365 15,468,874 +0.15(+2.33%)
Sep 15, 2010 6.286 6.326 6.147 6.220 10,249,562 -0.09(-1.46%)
Sep 14, 2010 6.332 6.444 6.306 6.312 7,791,472 -0.03(-0.42%)
Sep 13, 2010 6.345 6.464 6.279 6.339 9,922,455 +0.05(+0.73%)
Sep 10, 2010 6.088 6.309 6.088 6.293 10,064,151 +0.22(+3.58%)
Sep 09, 2010 6.174 6.174 6.045 6.075 6,899,177 +0.02(+0.33%)
Sep 08, 2010 5.996 6.095 5.950 6.055 6,284,079 +0.12(+2.00%)
Sep 07, 2010 5.969 6.068 5.930 5.936 791 -0.13(-2.17%)
Sep 03, 2010 6.055 6.095 5.936 6.068 6,126,440 +0.11(+1.88%)
Sep 02, 2010 5.857 6.009 5.771 5.956 328 +0.15(+2.50%)
Sep 01, 2010 5.725 5.864 5.659 5.811 7,276,623 +0.19(+3.40%)
Aug 31, 2010 5.607 5.673 5.541 5.620 112,260 +0.02(+0.35%)
Aug 30, 2010 5.712 5.745 5.557 5.600 13,054,728 -0.16(-2.75%)
Aug 27, 2010 5.732 5.806 5.640 5.758 15,543,198 +0.19(+3.44%)
Aug 26, 2010 5.567 5.706 5.554 5.567 1,212 -0.07(-1.29%)
Aug 25, 2010 5.494 5.666 5.461 5.640 6,876,649 +0.08(+1.42%)
Aug 24, 2010 5.429 5.653 5.402 5.560 989 +0.01(+0.24%)
Aug 23, 2010 5.699 5.719 5.508 5.547 6,535,730 -0.11(-1.87%)
Aug 20, 2010 5.567 5.712 5.521 5.653 6,759,949 +0.03(+0.47%)
Aug 19, 2010 5.673 5.725 5.580 5.626 989 -0.08(-1.39%)
Aug 18, 2010 5.706 5.837 5.607 5.706 7,057,943 -0.01(-0.12%)
Aug 17, 2010 5.686 5.771 5.643 5.712 5,986,990 +0.06(+1.05%)
Aug 16, 2010 5.633 5.719 5.600 5.653 6,820,164 -0.05(-0.81%)
Aug 13, 2010 5.699 5.771 5.673 5.699 4,090,156 -0.03(-0.58%)
Aug 12, 2010 5.732 5.811 5.653 5.732 10,468,896 -0.13(-2.25%)
Aug 11, 2010 5.956 6.055 5.837 5.864 9,380,897 -0.40(-6.32%)
Aug 10, 2010 6.260 6.299 6.131 6.260 303 -0.07(-1.04%)
Aug 09, 2010 6.187 6.326 6.095 6.326 9,160,580 +0.20(+3.23%)
Aug 06, 2010 6.128 6.187 5.976 6.128 14,133,451 -0.07(-1.06%)
Aug 05, 2010 5.983 6.299 5.956 6.194 11,716,920 +0.15(+2.51%)
Aug 04, 2010 5.950 6.062 5.930 6.042 7,838,049 +0.15(+2.46%)
Aug 03, 2010 6.002 6.049 5.851 5.897 12,347,735 -0.18(-2.93%)
Aug 02, 2010 6.161 6.200 6.042 6.075 13,268,027 +0.05(+0.77%)
Jul 30, 2010 6.042 6.101 5.481 6.029 12,155,105 +0.11(+1.78%)
Jul 29, 2010 6.002 6.029 5.633 5.923 606 +0.44(+7.93%)
Jul 28, 2010 5.488 5.514 5.409 5.488 592 +0.00(+0.00%)
Jul 27, 2010 5.488 5.567 5.448 5.488 791 -0.04(-0.72%)
Jul 26, 2010 5.402 5.527 5.349 5.527 7,843,675 +0.13(+2.44%)
Jul 23, 2010 5.277 5.442 5.264 5.396 8,181,864 +0.10(+1.87%)
Jul 22, 2010 5.125 5.323 5.125 5.297 4,530,603 +0.26(+5.10%)
Jul 21, 2010 5.198 5.211 5.026 5.039 7,822,100 -0.16(-3.05%)
Jul 20, 2010 5.198 5.264 4.947 5.198 11,650,537 +0.22(+4.51%)
Jul 19, 2010 4.848 4.988 4.835 4.973 8,366,379 +0.15(+3.01%)
Jul 16, 2010 4.828 5.132 4.822 4.828 10,326,863 -0.34(-6.51%)
Jul 15, 2010 5.184 5.224 5.053 5.165 4,821,609 -0.01(-0.25%)
Jul 14, 2010 5.171 5.204 5.086 5.178 6,672,339 -0.03(-0.63%)
Jul 13, 2010 5.132 5.211 5.046 5.211 14,790,695 +0.18(+3.61%)
Jul 12, 2010 5.053 5.145 4.993 5.029 5,139,768 -0.06(-1.23%)
Jul 09, 2010 5.092 5.112 5.000 5.092 5,280,346 +0.06(+1.18%)
Jul 08, 2010 4.940 5.059 4.868 5.033 11,711,444 +0.21(+4.38%)
Jul 07, 2010 4.710 4.848 4.657 4.822 7,806,132 +0.14(+2.96%)
Jul 06, 2010 4.624 4.776 4.611 4.683 500 +0.11(+2.45%)
Jul 02, 2010 4.571 4.749 4.525 4.571 7,043,263 -0.05(-1.00%)
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.