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 29, 2015 3.517 3.581 3.453 3.508 86,970 -0.03(-0.78%)
May 28, 2015 3.646 3.664 3.517 3.535 133,513 -0.12(-3.27%)
May 27, 2015 3.737 3.737 3.636 3.655 87,806 -0.06(-1.49%)
May 26, 2015 3.673 3.756 3.673 3.710 169,685 -0.01(-0.25%)
May 22, 2015 3.747 3.719 3.719 3.719 143,532 -0.05(-1.22%)
May 21, 2015 3.756 3.811 3.747 3.765 59,403 -0.02(-0.49%)
May 20, 2015 3.792 3.811 3.737 3.783 60,788 +0.02(+0.49%)
May 19, 2015 3.783 3.783 3.728 3.765 109,427 +0.01(+0.24%)
May 18, 2015 3.563 3.765 3.563 3.756 183,277 +0.02(+0.49%)
May 15, 2015 3.719 3.765 3.710 3.737 84,297 +0.00(+0.00%)
May 14, 2015 3.728 3.756 3.710 3.737 77,409 +0.02(+0.49%)
May 13, 2015 3.765 3.774 3.710 3.719 66,275 -0.03(-0.74%)
May 12, 2015 3.719 3.802 3.715 3.747 110,575 +0.02(+0.49%)
May 11, 2015 3.701 3.759 3.701 3.728 77,012 -0.01(-0.25%)
May 08, 2015 3.783 3.783 3.701 3.737 92,083 +0.00(+0.00%)
May 07, 2015 3.710 3.756 3.710 3.737 76,730 +0.03(+0.74%)
May 06, 2015 3.737 3.737 3.691 3.710 78,633 +0.00(+0.00%)
May 05, 2015 3.719 3.756 3.701 3.710 164,210 -0.06(-1.46%)
May 04, 2015 3.719 3.783 3.701 3.765 134,124 +0.07(+1.86%)
May 01, 2015 3.609 3.719 3.600 3.696 52,878 +0.09(+2.42%)
Apr 30, 2015 3.673 3.719 3.563 3.609 137,958 -0.10(-2.72%)
Apr 29, 2015 3.682 3.783 3.673 3.710 71,976 -0.01(-0.25%)
Apr 28, 2015 3.646 3.747 3.630 3.719 87,172 +0.09(+2.53%)
Apr 27, 2015 3.682 3.710 3.618 3.627 64,578 -0.05(-1.25%)
Apr 24, 2015 3.664 3.691 3.535 3.673 59,148 +0.00(+0.00%)
Apr 23, 2015 3.673 3.701 3.581 3.673 58,892 -0.01(-0.25%)
Apr 22, 2015 3.866 3.884 3.673 3.682 85,916 -0.17(-4.30%)
Apr 21, 2015 3.701 3.884 3.655 3.848 98,495 +0.15(+3.97%)
Apr 20, 2015 3.646 3.710 3.609 3.701 44,321 +0.08(+2.28%)
Apr 17, 2015 3.572 3.627 3.572 3.618 75,069 +0.01(+0.25%)
Apr 16, 2015 3.618 3.618 3.572 3.609 46,993 +0.00(+0.00%)
Apr 15, 2015 3.526 3.618 3.526 3.609 68,325 +0.10(+2.88%)
Apr 14, 2015 3.544 3.544 3.453 3.508 143,363 -0.04(-1.04%)
Apr 13, 2015 3.453 3.590 3.425 3.544 53,625 +0.13(+3.76%)
Apr 10, 2015 3.563 3.590 3.416 3.416 79,589 -0.03(-0.80%)
Apr 09, 2015 3.434 3.508 3.434 3.443 82,439 -0.01(-0.27%)
Apr 08, 2015 3.471 3.638 3.407 3.453 106,784 -0.04(-1.05%)
Apr 07, 2015 3.526 3.590 3.480 3.489 54,177 -0.05(-1.30%)
Apr 06, 2015 3.526 3.600 3.489 3.535 65,690 -0.05(-1.28%)
Apr 02, 2015 3.618 3.581 3.581 3.581 43,669 -0.04(-1.02%)
Apr 01, 2015 3.627 3.682 3.600 3.618 48,787 -0.05(-1.25%)
Mar 31, 2015 3.627 3.682 3.572 3.664 95,259 -0.02(-0.50%)
Mar 30, 2015 3.627 3.710 3.590 3.682 94,090 +0.02(+0.50%)
Mar 27, 2015 3.646 3.827 3.572 3.664 93,320 +0.03(+0.76%)
Mar 26, 2015 3.636 3.827 3.554 3.636 54,692 +0.01(+0.25%)
Mar 25, 2015 3.765 3.840 3.627 3.627 109,939 -0.15(-3.89%)
Mar 24, 2015 3.747 3.835 3.691 3.774 98,428 +0.05(+1.23%)
Mar 23, 2015 3.792 3.893 3.673 3.728 120,728 -0.03(-0.73%)
Mar 20, 2015 3.673 3.893 3.618 3.756 327,860 +0.24(+6.79%)
Mar 19, 2015 3.646 3.673 3.489 3.517 80,750 -0.13(-3.53%)
Mar 18, 2015 3.618 3.664 3.537 3.646 161,165 +0.01(+0.25%)
Mar 17, 2015 3.600 3.636 3.462 3.636 136,811 +0.02(+0.51%)
Mar 16, 2015 3.609 3.701 3.535 3.618 91,826 +0.08(+2.34%)
Mar 13, 2015 3.618 3.719 3.462 3.535 332,333 -0.06(-1.79%)
Mar 12, 2015 3.535 3.673 3.526 3.600 86,659 +0.11(+3.16%)
Mar 11, 2015 3.499 3.627 3.402 3.489 227,903 -0.02(-0.52%)
Mar 10, 2015 3.489 3.526 3.379 3.508 102,143 -0.03(-0.78%)
Mar 09, 2015 3.471 3.563 3.471 3.535 46,903 +0.08(+2.39%)
Mar 06, 2015 3.535 3.563 3.453 3.453 104,166 -0.12(-3.34%)
Mar 05, 2015 3.489 3.581 3.489 3.572 29,975 +0.07(+2.10%)
Mar 04, 2015 3.544 3.563 3.453 3.499 47,251 -0.07(-2.06%)
Mar 03, 2015 3.710 3.737 3.572 3.572 43,528 -0.17(-4.42%)
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.