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 31, 2013 1.753 1.770 1.726 1.735 71,134 +0.00(+0.00%)
May 30, 2013 1.753 1.773 1.735 1.735 0 -0.02(-1.01%)
May 29, 2013 1.788 1.788 1.753 1.753 57,992 -0.01(-0.50%)
May 28, 2013 1.753 1.798 1.744 1.762 136,774 +0.06(+3.65%)
May 24, 2013 1.691 1.735 1.691 1.700 0 +0.01(+0.52%)
May 23, 2013 1.744 1.744 1.620 1.691 0 -0.04(-2.05%)
May 22, 2013 1.744 1.788 1.700 1.726 0 -0.05(-2.99%)
May 21, 2013 1.824 1.832 1.770 1.779 0 -0.04(-2.43%)
May 20, 2013 1.779 1.859 1.726 1.824 0 +0.09(+5.10%)
May 17, 2013 1.708 1.806 1.708 1.735 0 +0.03(+1.55%)
May 16, 2013 1.788 1.788 1.708 1.708 115,374 -0.05(-3.01%)
May 15, 2013 1.850 1.850 1.726 1.762 0 +0.08(+4.74%)
May 13, 2013 1.647 1.708 1.593 1.682 0 +0.04(+2.15%)
May 10, 2013 1.708 1.717 1.647 1.647 0 -0.04(-2.11%)
May 09, 2013 1.735 1.762 1.611 1.682 0 -0.08(-4.52%)
May 08, 2013 1.815 1.815 1.708 1.762 0 -0.03(-1.49%)
May 07, 2013 1.762 1.859 1.717 1.788 0 +0.04(+2.54%)
May 06, 2013 1.735 1.779 1.700 1.744 0 +0.01(+0.51%)
May 03, 2013 1.726 1.753 1.682 1.735 0 +0.05(+3.16%)
May 02, 2013 1.735 1.735 1.620 1.682 0 -0.05(-3.06%)
May 01, 2013 1.770 1.779 1.735 1.735 0 -0.02(-1.01%)
Apr 30, 2013 1.735 1.762 1.717 1.753 0 +0.06(+3.67%)
Apr 29, 2013 1.753 1.753 1.682 1.691 48,673 +0.02(+1.06%)
Apr 26, 2013 1.655 1.708 1.655 1.673 39,526 +0.03(+1.61%)
Apr 25, 2013 1.726 1.753 1.647 1.647 0 -0.04(-2.62%)
Apr 24, 2013 1.647 1.753 1.647 1.691 0 +0.02(+1.06%)
Apr 23, 2013 1.717 1.788 1.656 1.673 115,957 -0.03(-1.56%)
Apr 22, 2013 1.611 1.726 1.515 1.700 209,694 -0.08(-4.48%)
Apr 19, 2013 1.673 1.788 1.576 1.779 163,484 +0.14(+8.65%)
Apr 18, 2013 1.708 1.708 1.638 1.638 38,185 -0.07(-4.15%)
Apr 17, 2013 1.716 1.744 1.682 1.708 57,032 +0.01(+0.52%)
Apr 16, 2013 1.726 1.788 1.700 1.700 63,839 +0.01(+0.52%)
Apr 15, 2013 1.797 1.815 1.691 1.691 158,142 -0.04(-2.55%)
Apr 12, 2013 1.700 1.797 1.700 1.735 149,378 +0.00(+0.00%)
Apr 11, 2013 1.691 1.753 1.638 1.735 148,975 +0.05(+3.16%)
Apr 10, 2013 1.629 1.691 1.593 1.682 57,374 +0.05(+3.26%)
Apr 09, 2013 1.655 1.726 1.602 1.629 152,819 -0.05(-3.16%)
Apr 08, 2013 1.700 1.708 1.647 1.682 123,392 -0.04(-2.56%)
Apr 05, 2013 1.638 1.753 1.638 1.726 38,365 +0.06(+3.72%)
Apr 04, 2013 1.700 1.744 1.638 1.664 159,987 -0.04(-2.08%)
Apr 03, 2013 1.726 1.753 1.700 1.700 110,717 -0.01(-0.52%)
Apr 02, 2013 1.735 1.735 1.682 1.708 105,425 +0.01(+0.52%)
Apr 01, 2013 1.788 1.806 1.682 1.700 205,754 -0.09(-4.95%)
Mar 28, 2013 1.788 1.788 1.735 1.788 137,935 +0.03(+1.51%)
Mar 27, 2013 1.726 1.770 1.682 1.762 132,539 +0.00(+0.00%)
Mar 26, 2013 1.762 1.806 1.753 1.762 213,860 +0.02(+1.01%)
Mar 25, 2013 1.691 1.770 1.691 1.744 253,994 +0.08(+4.79%)
Mar 22, 2013 1.691 1.691 1.647 1.664 183,848 +0.01(+0.54%)
Mar 21, 2013 1.620 1.682 1.611 1.655 79,628 +0.04(+2.19%)
Mar 20, 2013 1.593 1.629 1.593 1.620 125,644 +0.03(+1.67%)
Mar 19, 2013 1.549 1.602 1.549 1.593 57,788 +0.04(+2.27%)
Mar 18, 2013 1.514 1.620 1.505 1.558 203,075 -0.04(-2.22%)
Mar 15, 2013 1.576 1.682 1.570 1.593 252,531 +0.03(+1.70%)
Mar 14, 2013 1.558 1.593 1.531 1.567 64,178 +0.02(+1.14%)
Mar 13, 2013 1.558 1.585 1.505 1.549 77,542 +0.00(+0.00%)
Mar 12, 2013 1.576 1.662 1.505 1.549 168,493 -0.05(-3.31%)
Mar 11, 2013 1.638 1.770 1.593 1.602 438,490 -0.01(-0.55%)
Mar 08, 2013 1.372 1.673 1.372 1.611 802,332 +0.34(+26.39%)
Mar 07, 2013 1.275 1.276 1.239 1.275 37,245 +0.00(+0.00%)
Mar 06, 2013 1.195 1.275 1.195 1.275 137,854 +0.06(+5.11%)
Mar 05, 2013 1.230 1.275 1.213 1.213 165,923 -0.01(-0.72%)
Mar 04, 2013 1.204 1.292 1.204 1.222 38,104 +0.01(+1.10%)
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.