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 )

3.125 +0.025 (+0.81%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 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 28, 2021 5.484 5.520 5.167 5.303 513,299 -0.16(-2.98%)
May 27, 2021 5.520 5.611 5.403 5.466 518,895 +0.02(+0.33%)
May 26, 2021 5.394 5.448 5.285 5.448 335,264 +0.13(+2.38%)
May 25, 2021 5.591 5.719 5.303 5.321 349,185 -0.16(-2.97%)
May 24, 2021 5.430 5.602 5.339 5.484 612,146 +0.20(+3.77%)
May 21, 2021 5.041 5.321 5.014 5.285 391,424 +0.26(+5.23%)
May 20, 2021 5.032 5.032 4.896 5.023 503,473 -0.03(-0.54%)
May 19, 2021 5.068 5.113 4.842 5.050 360,033 -0.05(-0.89%)
May 18, 2021 4.977 5.195 4.932 5.095 276,599 +0.13(+2.55%)
May 17, 2021 4.932 5.285 4.896 4.968 635,622 +0.05(+1.10%)
May 14, 2021 5.167 5.285 4.860 4.914 394,492 -0.05(-0.91%)
May 13, 2021 4.751 5.023 4.670 4.959 654,313 +0.13(+2.62%)
May 12, 2021 4.751 5.122 4.751 4.833 1,041,595 +0.14(+3.09%)
May 11, 2021 4.579 4.751 4.428 4.688 940,487 +0.21(+4.65%)
May 10, 2021 4.434 4.570 4.344 4.480 630,541 +0.06(+1.43%)
May 07, 2021 4.344 4.443 4.326 4.416 422,168 +0.07(+1.67%)
May 06, 2021 4.308 4.389 4.299 4.344 492,123 +0.04(+0.84%)
May 05, 2021 4.244 4.353 4.181 4.308 683,574 +0.07(+1.71%)
May 04, 2021 4.127 4.281 4.091 4.235 488,457 +0.12(+2.86%)
May 03, 2021 4.154 4.181 4.081 4.118 241,118 +0.00(+0.00%)
Apr 30, 2021 4.027 4.244 4.027 4.118 917,471 +0.05(+1.11%)
Apr 29, 2021 4.072 4.118 4.000 4.072 274,367 +0.01(+0.22%)
Apr 28, 2021 4.118 4.199 4.000 4.063 324,443 -0.01(-0.22%)
Apr 27, 2021 4.072 4.118 4.027 4.072 549,228 +0.02(+0.45%)
Apr 26, 2021 4.000 4.072 3.964 4.054 238,762 +0.08(+2.05%)
Apr 23, 2021 3.982 4.027 3.964 3.973 197,240 +0.01(+0.23%)
Apr 22, 2021 4.000 4.027 3.937 3.964 196,222 -0.03(-0.68%)
Apr 21, 2021 3.873 4.009 3.828 3.991 154,735 +0.09(+2.32%)
Apr 20, 2021 3.873 3.937 3.828 3.900 152,250 +0.01(+0.23%)
Apr 19, 2021 3.900 3.952 3.846 3.891 189,848 -0.05(-1.15%)
Apr 16, 2021 4.009 4.009 3.882 3.937 163,317 -0.06(-1.58%)
Apr 15, 2021 4.027 4.054 3.973 4.000 193,432 +0.01(+0.23%)
Apr 14, 2021 3.991 4.063 3.964 3.991 294,848 +0.04(+0.92%)
Apr 13, 2021 3.891 4.036 3.891 3.955 210,231 +0.05(+1.16%)
Apr 12, 2021 3.792 3.964 3.792 3.910 176,914 +0.00(+0.00%)
Apr 09, 2021 3.973 3.973 3.891 3.910 190,941 -0.06(-1.59%)
Apr 08, 2021 3.946 4.009 3.897 3.973 267,301 +0.06(+1.62%)
Apr 07, 2021 4.072 4.072 3.900 3.910 232,465 -0.16(-4.00%)
Apr 06, 2021 4.100 4.118 4.054 4.072 235,198 -0.02(-0.44%)
Apr 05, 2021 4.009 4.145 3.991 4.091 470,097 +0.07(+1.80%)
Apr 01, 2021 3.982 4.027 3.955 4.018 474,813 +0.04(+0.91%)
Mar 31, 2021 3.964 4.018 3.919 3.982 347,155 +0.03(+0.69%)
Mar 30, 2021 3.982 4.045 3.900 3.955 238,736 -0.02(-0.46%)
Mar 29, 2021 3.891 4.009 3.819 3.973 342,831 +0.02(+0.46%)
Mar 26, 2021 3.873 3.982 3.796 3.955 240,113 +0.10(+2.58%)
Mar 25, 2021 3.774 3.882 3.665 3.855 298,188 +0.09(+2.40%)
Mar 24, 2021 3.729 4.018 3.729 3.765 364,228 +0.10(+2.72%)
Mar 23, 2021 3.665 3.891 3.629 3.665 662,311 -0.01(-0.25%)
Mar 22, 2021 3.529 3.828 3.529 3.674 320,844 -0.01(-0.25%)
Mar 19, 2021 3.846 3.906 3.665 3.683 683,324 -0.11(-2.86%)
Mar 18, 2021 3.900 3.937 3.792 3.792 302,378 -0.10(-2.56%)
Mar 17, 2021 3.937 4.018 3.828 3.891 252,452 -0.05(-1.38%)
Mar 16, 2021 4.118 4.118 3.891 3.946 264,159 -0.14(-3.33%)
Mar 15, 2021 4.009 4.118 3.891 4.081 527,193 +0.08(+2.04%)
Mar 12, 2021 3.620 4.018 3.557 4.000 1,290,847 +0.48(+13.62%)
Mar 11, 2021 3.493 3.529 3.457 3.520 138,547 +0.03(+0.78%)
Mar 10, 2021 3.457 3.529 3.448 3.493 118,560 +0.02(+0.52%)
Mar 09, 2021 3.529 3.557 3.439 3.475 198,105 -0.01(-0.26%)
Mar 08, 2021 3.357 3.566 3.357 3.484 137,772 +0.08(+2.39%)
Mar 05, 2021 3.303 3.412 3.258 3.403 107,183 +0.10(+3.01%)
Mar 04, 2021 3.321 3.412 3.294 3.303 141,110 -0.04(-1.08%)
Mar 03, 2021 3.348 3.421 3.294 3.339 64,160 -0.03(-0.81%)
Mar 02, 2021 3.367 3.457 3.357 3.367 106,714 -0.03(-0.80%)
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.