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 30, 2008 4.480 4.480 4.303 4.312 242,600 -0.18(-3.94%)
May 29, 2008 4.418 4.560 4.365 4.489 369,938 +0.07(+1.60%)
May 28, 2008 4.427 4.427 4.295 4.418 744,169 +0.04(+1.01%)
May 27, 2008 4.277 4.427 4.233 4.374 104,557 +0.11(+2.49%)
May 26, 2008 4.410 4.436 4.224 4.268 52,647 +0.00(+0.00%)
May 23, 2008 4.410 4.436 4.224 4.268 52,647 -0.17(-3.79%)
May 22, 2008 4.286 4.436 4.215 4.436 51,302 +0.18(+4.16%)
May 21, 2008 4.348 4.383 4.259 4.259 107,592 +0.01(+0.21%)
May 20, 2008 4.233 4.348 4.188 4.250 54,788 -0.01(-0.21%)
May 19, 2008 4.303 4.356 4.197 4.259 78,234 -0.05(-1.23%)
May 16, 2008 4.463 4.463 4.295 4.312 183,260 -0.05(-1.22%)
May 15, 2008 4.463 4.551 4.339 4.365 23,941 -0.11(-2.38%)
May 14, 2008 4.472 4.560 4.401 4.472 112,853 +0.00(+0.00%)
May 13, 2008 4.472 4.799 4.418 4.472 253,825 +0.00(+0.00%)
May 12, 2008 4.383 4.472 4.383 4.472 52,658 +0.12(+2.64%)
May 09, 2008 4.339 4.418 4.321 4.356 18,599 -0.03(-0.61%)
May 08, 2008 4.463 4.463 4.312 4.383 57,488 -0.04(-1.00%)
May 07, 2008 4.622 4.622 4.427 4.427 267,587 -0.18(-3.85%)
May 06, 2008 4.410 4.640 4.410 4.604 69,101 +0.17(+3.79%)
May 05, 2008 4.454 4.587 4.427 4.436 53,478 -0.02(-0.40%)
May 02, 2008 4.604 4.604 4.445 4.454 140,136 -0.06(-1.37%)
May 01, 2008 4.578 4.587 4.480 4.516 63,468 -0.07(-1.54%)
Apr 30, 2008 4.516 4.631 4.498 4.587 23,760 +0.10(+2.17%)
Apr 29, 2008 4.640 4.649 4.472 4.489 20,958 -0.13(-2.87%)
Apr 28, 2008 4.542 4.649 4.454 4.622 89,298 +0.06(+1.36%)
Apr 25, 2008 4.551 4.596 4.516 4.560 80,825 -0.02(-0.39%)
Apr 24, 2008 4.454 4.587 4.401 4.578 37,889 +0.13(+2.99%)
Apr 23, 2008 4.489 4.596 4.365 4.445 71,366 -0.02(-0.40%)
Apr 22, 2008 4.454 4.507 4.436 4.463 32,588 -0.02(-0.40%)
Apr 21, 2008 4.480 4.569 4.427 4.480 50,044 -0.04(-0.98%)
Apr 18, 2008 4.604 4.640 4.374 4.525 120,812 +0.01(+0.20%)
Apr 17, 2008 4.560 4.649 4.365 4.516 90,633 -0.07(-1.54%)
Apr 16, 2008 4.489 4.622 4.321 4.587 328,662 +0.15(+3.39%)
Apr 15, 2008 4.418 4.472 4.339 4.436 159,102 +0.04(+0.80%)
Apr 14, 2008 4.374 4.436 4.233 4.401 29,743 +0.02(+0.40%)
Apr 11, 2008 4.330 4.410 4.330 4.383 31,576 +0.04(+1.02%)
Apr 10, 2008 4.392 4.427 4.295 4.339 66,022 -0.04(-0.81%)
Apr 09, 2008 4.418 4.454 4.339 4.374 28,937 -0.03(-0.60%)
Apr 08, 2008 4.472 4.525 4.241 4.401 53,682 -0.07(-1.58%)
Apr 07, 2008 4.587 4.587 4.472 4.472 19,120 -0.07(-1.56%)
Apr 04, 2008 4.666 4.693 4.542 4.542 35,562 -0.11(-2.29%)
Apr 03, 2008 4.631 4.693 4.578 4.649 77,553 -0.03(-0.57%)
Apr 02, 2008 4.666 4.684 4.596 4.675 34,506 +0.00(+0.00%)
Apr 01, 2008 4.622 4.764 4.542 4.675 30,108 +0.11(+2.33%)
Mar 31, 2008 4.578 4.852 4.463 4.569 18,208 +0.02(+0.39%)
Mar 28, 2008 4.658 4.693 4.525 4.551 18,830 -0.10(-2.10%)
Mar 27, 2008 4.782 4.782 4.622 4.649 34,233 -0.12(-2.60%)
Mar 26, 2008 4.790 4.790 4.640 4.773 69,137 -0.05(-1.10%)
Mar 25, 2008 4.640 4.870 4.454 4.826 58,469 +0.18(+3.81%)
Mar 24, 2008 4.604 4.658 4.525 4.649 52,803 +0.07(+1.55%)
Mar 21, 2008 5.012 5.516 4.534 4.578 439,344 +0.00(+0.00%)
Mar 20, 2008 5.012 5.516 4.534 4.578 439,344 -0.05(-1.15%)
Mar 19, 2008 4.516 4.835 4.427 4.631 95,410 +0.12(+2.55%)
Mar 18, 2008 4.613 4.782 4.418 4.516 59,829 +0.02(+0.39%)
Mar 17, 2008 4.295 5.118 4.295 4.498 77,115 +0.20(+4.74%)
Mar 14, 2008 4.250 4.418 4.038 4.295 89,620 +0.09(+2.11%)
Mar 13, 2008 4.215 4.295 4.091 4.206 136,074 -0.06(-1.45%)
Mar 12, 2008 4.392 4.392 4.153 4.268 428,332 -0.04(-1.03%)
Mar 11, 2008 4.348 4.427 4.135 4.312 149,861 +0.01(+0.21%)
Mar 10, 2008 4.321 4.463 4.233 4.303 63,679 +0.01(+0.21%)
Mar 07, 2008 4.339 4.427 4.162 4.295 129,465 -0.13(-3.00%)
Mar 06, 2008 4.746 4.808 4.427 4.427 151,189 -0.35(-7.41%)
Mar 05, 2008 4.720 4.870 4.649 4.782 31,506 +0.10(+2.08%)
Mar 04, 2008 4.684 4.835 4.675 4.684 100,017 -0.06(-1.31%)
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.