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 (%)
Apr 29, 2011 7.786 7.832 7.634 7.786 19,798,854 +0.01(+0.17%)
Apr 28, 2011 8.184 8.210 7.726 7.773 42,023,540 -0.46(-5.56%)
Apr 27, 2011 8.064 8.310 7.919 8.230 21,122,352 +0.20(+2.48%)
Apr 26, 2011 8.131 8.157 8.018 8.031 5,992,422 -0.09(-1.06%)
Apr 25, 2011 8.150 8.157 8.104 8.117 6,512,888 -0.06(-0.73%)
Apr 21, 2011 7.859 8.190 7.813 8.177 14,272,125 +0.35(+4.49%)
Apr 20, 2011 7.945 7.945 7.786 7.826 13,210,542 +0.03(+0.34%)
Apr 19, 2011 7.760 7.813 7.627 7.799 12,139,916 +0.02(+0.26%)
Apr 18, 2011 7.740 7.813 7.627 7.779 8,716,152 -0.09(-1.18%)
Apr 15, 2011 7.952 8.011 7.872 7.872 8,500,663 -0.05(-0.67%)
Apr 14, 2011 7.912 7.958 7.816 7.925 9,018,765 -0.04(-0.50%)
Apr 13, 2011 7.958 8.025 7.859 7.965 8,470,254 +0.06(+0.75%)
Apr 12, 2011 7.872 7.938 7.760 7.905 11,417,543 -0.03(-0.33%)
Apr 11, 2011 8.044 8.091 7.905 7.932 9,986,163 -0.09(-1.07%)
Apr 08, 2011 8.217 8.237 7.945 8.018 9,526,653 -0.15(-1.87%)
Apr 07, 2011 8.223 8.270 8.104 8.170 8,701,223 -0.05(-0.64%)
Apr 06, 2011 8.396 8.422 8.177 8.223 9,872,561 -0.10(-1.19%)
Apr 05, 2011 8.369 8.455 8.296 8.323 7,908,875 -0.05(-0.55%)
Apr 04, 2011 8.396 8.475 8.329 8.369 9,230,569 +0.01(+0.08%)
Apr 01, 2011 8.250 8.482 8.203 8.363 14,544,834 +0.03(+0.40%)
Mar 31, 2011 8.170 8.363 8.131 8.329 16,452,420 +0.13(+1.53%)
Mar 30, 2011 8.084 8.237 8.044 8.203 31,268,056 +0.19(+2.31%)
Mar 29, 2011 8.044 8.051 7.952 8.018 10,689,877 -0.01(-0.08%)
Mar 28, 2011 8.051 8.101 8.011 8.025 16,841,312 +0.01(+0.08%)
Mar 25, 2011 8.018 8.084 7.938 8.018 30,131,638 +0.07(+0.92%)
Mar 24, 2011 7.925 7.972 7.806 7.945 18,848,486 +0.07(+0.84%)
Mar 23, 2011 7.905 7.919 7.786 7.879 18,954,490 -0.05(-0.59%)
Mar 22, 2011 8.084 8.111 7.872 7.925 8,632,544 -0.15(-1.81%)
Mar 21, 2011 8.084 8.091 8.011 8.071 12,895,057 +0.17(+2.18%)
Mar 18, 2011 8.064 8.097 7.879 7.899 17,951,552 -0.07(-0.83%)
Mar 17, 2011 7.978 8.025 7.919 7.965 10,542,297 +0.18(+2.30%)
Mar 16, 2011 7.938 8.038 7.779 7.786 17,833,692 -0.20(-2.49%)
Mar 15, 2011 7.958 8.237 7.932 7.985 16,477,565 -0.25(-3.06%)
Mar 14, 2011 8.349 8.455 8.137 8.237 11,455,277 -0.19(-2.20%)
Mar 11, 2011 8.369 8.508 8.343 8.422 10,176,108 +0.01(+0.08%)
Mar 10, 2011 8.508 8.548 8.379 8.416 15,007,303 -0.25(-2.83%)
Mar 09, 2011 8.601 8.780 8.495 8.661 13,950,357 +0.03(+0.38%)
Mar 08, 2011 8.509 8.746 8.443 8.628 14,100,922 +0.16(+1.87%)
Mar 07, 2011 8.634 8.680 8.410 8.469 12,010,002 -0.13(-1.46%)
Mar 04, 2011 8.562 8.680 8.482 8.595 8,651,699 +0.01(+0.08%)
Mar 03, 2011 8.572 8.720 8.548 8.588 8,440,768 +0.14(+1.64%)
Mar 02, 2011 8.278 8.575 8.278 8.449 9,501,354 +0.13(+1.59%)
Mar 01, 2011 8.727 8.746 8.258 8.318 24,233,806 -0.39(-4.47%)
Feb 28, 2011 8.357 8.802 8.265 8.707 21,664,468 +0.42(+5.01%)
Feb 25, 2011 8.456 8.509 8.159 8.291 22,062,856 +0.63(+8.18%)
Feb 24, 2011 7.599 7.750 7.493 7.665 11,960,003 +0.07(+0.87%)
Feb 23, 2011 7.836 7.922 7.519 7.599 11,586,956 -0.25(-3.19%)
Feb 22, 2011 8.192 8.252 7.836 7.849 11,220,546 -0.49(-5.85%)
Feb 18, 2011 8.265 8.337 8.212 8.337 5,170,963 +0.06(+0.72%)
Feb 17, 2011 8.172 8.291 8.139 8.278 4,815,986 +0.06(+0.72%)
Feb 16, 2011 8.179 8.219 8.106 8.219 5,921,658 +0.06(+0.73%)
Feb 15, 2011 8.087 8.278 8.047 8.159 10,365,953 +0.05(+0.57%)
Feb 14, 2011 8.126 8.179 8.034 8.113 7,259,432 -0.01(-0.08%)
Feb 11, 2011 8.047 8.179 7.948 8.120 9,959,115 +0.30(+3.79%)
Feb 10, 2011 7.724 7.948 7.707 7.823 8,377,571 +0.07(+0.94%)
Feb 09, 2011 7.882 7.879 7.737 7.750 10,654,173 -0.13(-1.67%)
Feb 08, 2011 7.744 7.889 7.684 7.882 9,399,145 +0.15(+1.96%)
Feb 07, 2011 7.757 7.775 7.585 7.731 8,211,696 -0.02(-0.26%)
Feb 04, 2011 7.691 7.895 7.658 7.750 11,711,689 +0.02(+0.26%)
Feb 03, 2011 7.229 7.731 7.229 7.731 23,884,782 +0.51(+7.13%)
Feb 02, 2011 7.110 7.295 7.097 7.216 4,822,580 +0.06(+0.83%)
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.