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 (%)
Oct 29, 2010 6.939 7.262 6.754 6.827 18,894,102 -0.05(-0.67%)
Oct 28, 2010 6.998 7.018 6.741 6.873 15,630,875 -0.07(-0.95%)
Oct 27, 2010 6.919 6.985 6.847 6.939 6,790,706 -0.07(-0.94%)
Oct 25, 2010 6.919 7.058 6.873 7.005 13,642,945 +0.13(+1.82%)
Oct 22, 2010 6.992 7.031 6.833 6.880 12,250,315 -0.09(-1.32%)
Oct 21, 2010 7.012 7.176 6.939 6.972 9,673,392 -0.01(-0.09%)
Oct 20, 2010 6.787 6.998 6.781 6.979 10,505,153 +0.22(+3.32%)
Oct 19, 2010 6.880 6.919 6.695 6.754 18,589,054 -0.25(-3.58%)
Oct 18, 2010 7.064 7.064 6.913 7.005 10,199,839 -0.13(-1.76%)
Oct 15, 2010 7.071 7.150 6.992 7.130 7,951,323 +0.16(+2.37%)
Oct 14, 2010 7.097 7.137 6.939 6.965 9,315,511 -0.11(-1.58%)
Oct 13, 2010 7.104 7.209 6.985 7.078 8,533,743 +0.05(+0.75%)
Oct 12, 2010 6.992 7.190 6.860 7.025 8,714,486 -0.04(-0.56%)
Oct 11, 2010 6.913 7.143 6.886 7.064 6,941,124 +0.16(+2.29%)
Oct 08, 2010 6.906 6.932 6.708 6.906 8,814,954 +0.15(+2.15%)
Oct 07, 2010 6.781 6.820 6.702 6.761 8,059,901 +0.00(+0.00%)
Oct 06, 2010 6.919 6.926 6.708 6.761 8,358,520 -0.16(-2.29%)
Oct 05, 2010 6.662 6.952 6.662 6.919 11,070,782 +0.34(+5.11%)
Oct 04, 2010 6.655 6.702 6.504 6.583 7,954,424 -0.11(-1.67%)
Oct 01, 2010 6.695 6.721 6.576 6.695 6,420,330 +0.06(+0.94%)
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%)
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.