Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 4.416 4.416 4.241 4.250 246,159 -0.17(-3.94%)
May 29, 2008 4.355 4.494 4.302 4.424 375,364 +0.07(+1.60%)
May 28, 2008 4.363 4.363 4.232 4.355 755,084 +0.04(+1.01%)
May 27, 2008 4.215 4.363 4.171 4.311 106,090 +0.10(+2.49%)
May 26, 2008 4.346 4.372 4.163 4.206 53,420 +0.00(+0.00%)
May 23, 2008 4.346 4.372 4.163 4.206 53,420 -0.17(-3.79%)
May 22, 2008 4.224 4.372 4.154 4.372 52,055 +0.17(+4.16%)
May 21, 2008 4.285 4.320 4.198 4.198 109,171 +0.01(+0.21%)
May 20, 2008 4.171 4.285 4.128 4.189 55,591 -0.01(-0.21%)
May 19, 2008 4.241 4.294 4.136 4.198 79,382 -0.05(-1.23%)
May 16, 2008 4.398 4.398 4.232 4.250 185,948 -0.05(-1.22%)
May 15, 2008 4.398 4.486 4.276 4.302 24,292 -0.10(-2.38%)
May 14, 2008 4.407 4.494 4.337 4.407 114,508 +0.00(+0.00%)
May 13, 2008 4.407 4.730 4.355 4.407 257,548 +0.00(+0.00%)
May 12, 2008 4.320 4.407 4.320 4.407 53,430 +0.11(+2.64%)
May 09, 2008 4.276 4.355 4.259 4.294 18,872 -0.03(-0.61%)
May 08, 2008 4.398 4.398 4.250 4.320 58,331 -0.04(-1.00%)
May 07, 2008 4.555 4.555 4.363 4.363 271,512 -0.17(-3.85%)
May 06, 2008 4.346 4.573 4.346 4.538 70,115 +0.17(+3.79%)
May 05, 2008 4.390 4.520 4.363 4.372 54,262 -0.02(-0.40%)
May 02, 2008 4.538 4.538 4.381 4.390 142,191 -0.06(-1.37%)
May 01, 2008 4.512 4.520 4.416 4.451 64,399 -0.07(-1.54%)
Apr 30, 2008 4.451 4.564 4.433 4.520 24,108 +0.10(+2.17%)
Apr 29, 2008 4.573 4.582 4.407 4.424 21,265 -0.13(-2.87%)
Apr 28, 2008 4.477 4.582 4.390 4.555 90,608 +0.06(+1.36%)
Apr 25, 2008 4.486 4.529 4.451 4.494 82,010 -0.02(-0.39%)
Apr 24, 2008 4.390 4.520 4.337 4.512 38,445 +0.13(+2.99%)
Apr 23, 2008 4.424 4.529 4.302 4.381 72,413 -0.02(-0.40%)
Apr 22, 2008 4.390 4.442 4.372 4.398 33,066 -0.02(-0.40%)
Apr 21, 2008 4.416 4.503 4.363 4.416 50,778 -0.04(-0.98%)
Apr 18, 2008 4.538 4.573 4.311 4.459 122,584 +0.01(+0.20%)
Apr 17, 2008 4.494 4.582 4.302 4.451 91,963 -0.07(-1.54%)
Apr 16, 2008 4.424 4.555 4.259 4.520 333,483 +0.15(+3.39%)
Apr 15, 2008 4.355 4.407 4.276 4.372 161,436 +0.03(+0.80%)
Apr 14, 2008 4.311 4.372 4.171 4.337 30,179 +0.02(+0.40%)
Apr 11, 2008 4.267 4.346 4.267 4.320 32,039 +0.04(+1.02%)
Apr 10, 2008 4.328 4.363 4.232 4.276 66,991 -0.03(-0.81%)
Apr 09, 2008 4.355 4.389 4.276 4.311 29,361 -0.03(-0.60%)
Apr 08, 2008 4.407 4.459 4.180 4.337 54,469 -0.07(-1.58%)
Apr 07, 2008 4.520 4.520 4.407 4.407 19,401 -0.07(-1.56%)
Apr 04, 2008 4.599 4.625 4.477 4.477 36,083 -0.10(-2.29%)
Apr 03, 2008 4.564 4.625 4.512 4.582 78,691 -0.03(-0.57%)
Apr 02, 2008 4.599 4.616 4.529 4.608 35,012 +0.00(+0.00%)
Apr 01, 2008 4.555 4.695 4.477 4.608 30,550 +0.10(+2.33%)
Mar 31, 2008 4.512 4.782 4.398 4.503 18,475 +0.02(+0.39%)
Mar 28, 2008 4.590 4.625 4.459 4.486 19,106 -0.10(-2.10%)
Mar 27, 2008 4.712 4.712 4.555 4.582 34,736 -0.12(-2.60%)
Mar 26, 2008 4.721 4.721 4.573 4.704 70,151 -0.05(-1.10%)
Mar 25, 2008 4.573 4.800 4.390 4.756 59,327 +0.17(+3.81%)
Mar 24, 2008 4.538 4.590 4.459 4.582 53,578 +0.07(+1.55%)
Mar 21, 2008 4.939 5.437 4.468 4.512 445,789 +0.00(+0.00%)
Mar 20, 2008 4.939 5.437 4.468 4.512 445,789 -0.05(-1.15%)
Mar 19, 2008 4.451 4.765 4.363 4.564 96,810 +0.11(+2.55%)
Mar 18, 2008 4.547 4.712 4.355 4.451 60,707 +0.02(+0.39%)
Mar 17, 2008 4.232 5.044 4.232 4.433 78,246 +0.20(+4.74%)
Mar 14, 2008 4.189 4.355 3.979 4.232 90,935 +0.09(+2.11%)
Mar 13, 2008 4.154 4.232 4.032 4.145 138,069 -0.06(-1.45%)
Mar 12, 2008 4.328 4.328 4.093 4.206 434,615 -0.04(-1.03%)
Mar 11, 2008 4.285 4.363 4.075 4.250 152,059 +0.01(+0.21%)
Mar 10, 2008 4.259 4.398 4.171 4.241 64,613 +0.01(+0.21%)
Mar 07, 2008 4.276 4.363 4.102 4.232 131,364 -0.13(-3.00%)
Mar 06, 2008 4.677 4.739 4.363 4.363 153,406 -0.35(-7.41%)
Mar 05, 2008 4.651 4.800 4.582 4.712 31,968 +0.10(+2.08%)
Mar 04, 2008 4.616 4.765 4.608 4.616 101,484 -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 MillValley.com & California Media Partners, LLC. All rights reserved.