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 )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2014 4.426 4.603 4.417 4.541 218,310 +0.13(+3.01%)
May 29, 2014 4.338 4.426 4.338 4.408 91,728 +0.05(+1.22%)
May 28, 2014 4.223 4.417 4.214 4.355 115,606 +0.13(+3.14%)
May 27, 2014 4.214 4.223 4.161 4.223 104,956 +0.06(+1.49%)
May 23, 2014 4.090 4.161 4.161 4.161 58,854 +0.01(+0.21%)
May 22, 2014 4.152 4.161 3.992 4.152 49,301 +0.06(+1.52%)
May 21, 2014 4.046 4.231 3.992 4.090 85,770 +0.06(+1.54%)
May 20, 2014 4.063 4.090 3.957 4.028 73,927 -0.04(-0.87%)
May 19, 2014 4.099 4.099 3.966 4.063 112,232 -0.04(-0.86%)
May 16, 2014 4.152 4.152 4.090 4.099 80,525 -0.08(-1.91%)
May 15, 2014 4.178 4.223 4.116 4.178 66,922 -0.03(-0.63%)
May 14, 2014 4.240 4.249 4.161 4.205 94,258 -0.04(-1.04%)
May 13, 2014 4.346 4.382 4.223 4.249 141,950 -0.12(-2.83%)
May 12, 2014 4.391 4.488 4.346 4.373 191,626 -0.05(-1.20%)
May 09, 2014 4.391 4.453 4.258 4.426 73,465 +0.01(+0.20%)
May 08, 2014 4.125 4.479 4.116 4.417 202,704 +0.00(+0.00%)
May 07, 2014 4.585 4.647 4.231 4.417 162,352 -0.19(-4.22%)
May 06, 2014 4.647 4.780 4.568 4.612 181,956 -0.04(-0.76%)
May 05, 2014 4.559 4.647 4.550 4.647 231,381 +0.12(+2.74%)
May 02, 2014 4.400 4.568 4.382 4.524 132,321 +0.11(+2.40%)
May 01, 2014 4.400 4.435 4.382 4.417 112,491 +0.04(+0.81%)
Apr 30, 2014 4.214 4.382 4.214 4.382 99,699 +0.14(+3.34%)
Apr 29, 2014 4.285 4.382 4.178 4.240 115,649 -0.06(-1.44%)
Apr 28, 2014 4.311 4.462 4.276 4.302 113,951 -0.03(-0.61%)
Apr 25, 2014 4.497 4.559 4.258 4.329 70,432 -0.19(-4.12%)
Apr 24, 2014 4.497 4.594 4.408 4.515 110,652 +0.04(+0.79%)
Apr 23, 2014 4.577 4.594 4.462 4.479 91,540 -0.12(-2.50%)
Apr 22, 2014 4.568 4.603 4.559 4.594 101,016 +0.00(+0.00%)
Apr 21, 2014 4.612 4.612 4.429 4.594 136,190 -0.01(-0.19%)
Apr 17, 2014 4.382 4.603 4.603 4.603 216,553 +0.19(+4.42%)
Apr 16, 2014 4.223 4.408 4.196 4.408 170,188 +0.21(+5.06%)
Apr 15, 2014 4.302 4.302 4.081 4.196 157,523 -0.08(-1.86%)
Apr 14, 2014 4.267 4.478 4.187 4.276 170,337 +0.00(+0.00%)
Apr 11, 2014 4.462 4.462 4.249 4.276 51,622 -0.18(-3.98%)
Apr 10, 2014 4.462 4.497 4.391 4.453 103,488 +0.02(+0.40%)
Apr 09, 2014 4.435 4.559 4.315 4.435 76,547 -0.02(-0.40%)
Apr 08, 2014 4.311 4.506 4.258 4.453 161,625 +0.17(+3.93%)
Apr 07, 2014 4.240 4.336 4.196 4.285 133,462 +0.04(+1.04%)
Apr 04, 2014 4.577 4.612 4.214 4.240 214,307 -0.35(-7.71%)
Apr 03, 2014 4.524 4.630 4.506 4.594 275,892 +0.08(+1.76%)
Apr 02, 2014 4.382 4.532 4.382 4.515 228,095 +0.12(+2.82%)
Apr 01, 2014 4.329 4.462 4.329 4.391 407,765 +0.04(+1.02%)
Mar 31, 2014 4.285 4.426 4.258 4.346 104,111 +0.09(+2.08%)
Mar 28, 2014 4.346 4.373 4.236 4.258 137,050 -0.09(-2.04%)
Mar 27, 2014 4.249 4.400 4.249 4.346 321,426 +0.10(+2.29%)
Mar 26, 2014 4.178 4.267 4.178 4.249 353,155 +0.12(+2.78%)
Mar 25, 2014 4.187 4.240 4.125 4.134 183,106 -0.01(-0.21%)
Mar 24, 2014 4.240 4.240 4.054 4.143 177,779 -0.10(-2.30%)
Mar 21, 2014 4.214 4.316 4.138 4.240 156,291 -0.03(-0.62%)
Mar 20, 2014 4.169 4.351 3.939 4.267 314,864 +0.06(+1.37%)
Mar 19, 2014 4.373 4.391 4.178 4.209 255,103 -0.19(-4.33%)
Mar 18, 2014 4.364 4.413 4.320 4.400 239,923 +0.04(+1.02%)
Mar 17, 2014 4.373 4.462 4.231 4.355 283,786 -0.03(-0.61%)
Mar 14, 2014 4.453 4.453 4.338 4.382 354,478 -0.07(-1.59%)
Mar 13, 2014 4.470 4.506 4.400 4.453 162,413 -0.03(-0.59%)
Mar 12, 2014 4.479 4.515 4.382 4.479 347,813 -0.04(-0.78%)
Mar 11, 2014 4.506 4.559 4.444 4.515 296,954 -0.03(-0.58%)
Mar 10, 2014 4.408 4.559 4.408 4.541 268,043 +0.15(+3.43%)
Mar 07, 2014 4.187 4.470 4.028 4.391 571,719 +0.21(+5.08%)
Mar 06, 2014 4.311 4.311 4.081 4.178 312,182 -0.13(-3.08%)
Mar 05, 2014 4.435 4.515 4.161 4.311 175,681 -0.12(-2.79%)
Mar 04, 2014 4.488 4.612 4.408 4.435 173,125 -0.03(-0.60%)
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.