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 (%)
Jan 31, 2008 5.765 5.956 5.739 5.884 14,739,884 +0.01(+0.22%)
Jan 30, 2008 5.870 5.936 5.798 5.870 32,226,694 -0.04(-0.67%)
Jan 29, 2008 5.739 5.930 5.739 5.910 9,204,593 +0.18(+3.11%)
Jan 28, 2008 5.620 5.732 5.481 5.732 5,320,916 +0.15(+2.60%)
Jan 25, 2008 5.554 5.646 5.508 5.587 9,303,629 +0.07(+1.32%)
Jan 24, 2008 5.461 5.574 5.330 5.514 11,668,571 +0.09(+1.70%)
Jan 23, 2008 4.993 5.429 4.927 5.422 17,694,568 +0.28(+5.38%)
Jan 22, 2008 4.980 5.211 4.901 5.145 14,801,393 +0.02(+0.39%)
Jan 21, 2008 5.158 5.277 4.993 5.125 0 +0.00(+0.00%)
Jan 18, 2008 5.158 5.277 4.993 5.125 18,049,214 -0.01(-0.13%)
Jan 17, 2008 5.171 5.178 5.099 5.132 13,025,372 -0.05(-0.89%)
Jan 16, 2008 5.020 5.231 4.987 5.178 12,614,201 +0.13(+2.61%)
Jan 15, 2008 4.987 5.072 4.973 5.046 12,184,603 -0.02(-0.39%)
Jan 14, 2008 4.901 5.086 4.881 5.066 10,982,275 +0.18(+3.78%)
Jan 11, 2008 4.868 4.960 4.815 4.881 9,940,068 -0.03(-0.54%)
Jan 10, 2008 4.841 4.960 4.815 4.907 11,264,241 +0.02(+0.40%)
Jan 09, 2008 4.973 5.000 4.762 4.888 15,164,193 -0.09(-1.72%)
Jan 08, 2008 5.039 5.184 4.967 4.973 9,205,425 -0.03(-0.53%)
Jan 07, 2008 5.072 5.119 4.980 5.000 6,623,879 -0.06(-1.17%)
Jan 04, 2008 5.204 5.204 5.039 5.059 7,655,512 -0.16(-3.03%)
Jan 03, 2008 5.224 5.270 5.165 5.217 4,765,592 +0.01(+0.13%)
Jan 02, 2008 5.356 5.356 5.171 5.211 7,377,832 -0.14(-2.59%)
Jan 01, 2008 5.389 5.442 5.316 5.349 0 +0.00(+0.00%)
Dec 31, 2007 5.389 5.442 5.316 5.349 5,976,305 -0.07(-1.34%)
Dec 28, 2007 5.415 5.501 5.409 5.422 3,025,781 -0.01(-0.24%)
Dec 27, 2007 5.481 5.514 5.429 5.435 4,064,583 -0.09(-1.67%)
Dec 26, 2007 5.415 5.527 5.415 5.527 3,696,222 +0.08(+1.45%)
Dec 24, 2007 5.448 5.514 5.409 5.448 1,152,947 +0.02(+0.36%)
Dec 21, 2007 5.396 5.461 5.349 5.429 9,779,051 +0.09(+1.60%)
Dec 20, 2007 5.415 5.415 5.217 5.343 13,108,389 -0.02(-0.37%)
Dec 19, 2007 5.363 5.389 5.297 5.363 7,144,559 +0.01(+0.25%)
Dec 18, 2007 5.422 5.422 5.290 5.349 9,670,854 -0.04(-0.73%)
Dec 17, 2007 5.376 5.435 5.343 5.389 11,806,898 +0.01(+0.25%)
Dec 14, 2007 5.640 5.640 5.363 5.376 7,808,635 -0.26(-4.57%)
Dec 13, 2007 5.646 5.646 5.547 5.633 6,121,804 +0.03(+0.47%)
Dec 12, 2007 5.804 5.804 5.547 5.607 9,822,876 -0.07(-1.16%)
Dec 11, 2007 5.857 5.897 5.673 5.673 8,893,019 -0.20(-3.37%)
Dec 10, 2007 5.923 5.943 5.824 5.870 8,625,398 -0.03(-0.56%)
Dec 07, 2007 5.936 5.989 5.870 5.903 10,383,893 -0.03(-0.56%)
Dec 06, 2007 6.068 6.069 5.923 5.936 16,162,359 -0.13(-2.17%)
Dec 05, 2007 6.194 6.227 6.029 6.068 24,187,140 -0.08(-1.29%)
Dec 04, 2007 6.154 6.200 6.121 6.147 8,295,263 -0.04(-0.64%)
Dec 03, 2007 6.233 6.260 6.042 6.187 10,707,542 -0.07(-1.16%)
Nov 30, 2007 6.286 6.306 6.187 6.260 6,193,643 +0.03(+0.53%)
Nov 29, 2007 6.161 6.260 6.134 6.227 4,923,028 +0.03(+0.53%)
Nov 28, 2007 6.101 6.227 6.035 6.194 5,354,357 +0.15(+2.51%)
Nov 27, 2007 5.989 6.042 5.910 6.042 5,923,396 +0.11(+1.78%)
Nov 26, 2007 5.936 5.996 5.897 5.936 6,568,694 -0.01(-0.22%)
Nov 23, 2007 5.890 6.009 5.864 5.950 3,355,681 +0.04(+0.67%)
Nov 21, 2007 5.897 5.963 5.831 5.910 5,295,099 -0.05(-0.78%)
Nov 20, 2007 6.114 6.128 5.824 5.956 16,043,499 -0.16(-2.59%)
Nov 19, 2007 6.068 6.134 6.009 6.114 8,993,765 -0.01(-0.11%)
Nov 16, 2007 6.075 6.134 5.996 6.121 6,774,858 +0.08(+1.31%)
Nov 15, 2007 6.016 6.154 5.917 6.042 11,377,366 -0.01(-0.11%)
Nov 14, 2007 6.128 6.154 6.016 6.049 7,567,004 -0.08(-1.29%)
Nov 13, 2007 6.029 6.134 5.989 6.128 7,420,249 +0.14(+2.31%)
Nov 12, 2007 5.844 6.049 5.844 5.989 6,552,111 +0.07(+1.11%)
Nov 09, 2007 5.771 5.996 5.739 5.923 11,921,730 +0.07(+1.13%)
Nov 08, 2007 5.851 5.877 5.732 5.857 13,880,470 +0.01(+0.23%)
Nov 07, 2007 5.818 5.996 5.818 5.844 17,480,896 -0.24(-3.90%)
Nov 06, 2007 6.167 6.174 5.983 6.082 20,444,648 -0.07(-1.18%)
Nov 05, 2007 6.266 6.266 6.042 6.154 11,662,558 -0.05(-0.85%)
Nov 02, 2007 6.352 6.398 6.134 6.207 12,365,364 -0.15(-2.39%)
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.