Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Information Svcs Group (NQ: III )

3.190 -0.040 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 4.970 5.084 4.847 5.074 132,452 +0.14(+2.88%)
Nov 29, 2022 5.112 5.113 4.923 4.932 124,919 -0.18(-3.52%)
Nov 28, 2022 5.074 5.150 5.046 5.112 120,914 +0.04(+0.75%)
Nov 25, 2022 4.970 5.150 4.915 5.074 47,412 +0.10(+2.10%)
Nov 23, 2022 5.027 5.055 4.885 4.970 218,919 -0.06(-1.13%)
Nov 22, 2022 5.121 5.202 5.017 5.027 174,860 -0.15(-2.92%)
Nov 21, 2022 5.301 5.341 5.178 5.178 143,445 -0.09(-1.80%)
Nov 18, 2022 5.405 5.481 5.263 5.273 171,940 -0.02(-0.36%)
Nov 17, 2022 5.254 5.386 5.178 5.292 111,967 -0.02(-0.36%)
Nov 16, 2022 5.434 5.481 5.292 5.311 92,185 -0.13(-2.43%)
Nov 15, 2022 5.311 5.453 5.273 5.443 183,652 +0.24(+4.55%)
Nov 14, 2022 5.339 5.415 5.188 5.207 390,959 -0.10(-1.96%)
Nov 11, 2022 5.377 5.377 5.192 5.311 180,453 -0.07(-1.23%)
Nov 10, 2022 5.008 5.377 5.008 5.377 290,880 +0.49(+10.08%)
Nov 09, 2022 4.828 4.984 4.781 4.885 373,389 +0.02(+0.39%)
Nov 08, 2022 4.771 4.989 4.733 4.866 170,723 +0.09(+1.98%)
Nov 07, 2022 4.478 4.809 4.478 4.771 217,168 +0.27(+6.11%)
Nov 04, 2022 4.932 5.012 4.260 4.497 305,872 -0.27(-5.57%)
Nov 03, 2022 4.942 4.942 4.724 4.762 153,692 -0.20(-4.01%)
Nov 02, 2022 5.188 5.207 4.951 4.960 133,729 -0.23(-4.38%)
Nov 01, 2022 5.140 5.244 5.102 5.188 144,251 +0.05(+0.92%)
Oct 31, 2022 5.235 5.235 5.093 5.140 149,718 -0.10(-1.99%)
Oct 28, 2022 5.159 5.292 5.093 5.244 110,528 +0.09(+1.65%)
Oct 27, 2022 5.112 5.234 5.055 5.159 115,646 +0.09(+1.68%)
Oct 26, 2022 4.960 5.121 4.960 5.074 116,674 +0.09(+1.71%)
Oct 25, 2022 4.724 5.017 4.724 4.989 122,931 +0.29(+6.25%)
Oct 24, 2022 4.733 4.733 4.601 4.695 77,177 -0.01(-0.20%)
Oct 21, 2022 4.582 4.724 4.449 4.705 102,776 +0.14(+3.11%)
Oct 20, 2022 4.610 4.733 4.530 4.563 79,997 -0.05(-1.03%)
Oct 19, 2022 4.724 4.724 4.544 4.610 116,087 -0.04(-0.81%)
Oct 18, 2022 4.856 4.856 4.610 4.648 91,286 -0.09(-1.80%)
Oct 17, 2022 4.591 4.809 4.591 4.733 122,153 +0.19(+4.17%)
Oct 14, 2022 4.686 4.708 4.516 4.544 103,080 -0.07(-1.44%)
Oct 13, 2022 4.374 4.648 4.288 4.610 202,005 +0.14(+3.18%)
Oct 12, 2022 4.497 4.525 4.383 4.468 89,489 -0.02(-0.42%)
Oct 11, 2022 4.582 4.610 4.459 4.487 57,468 -0.11(-2.47%)
Oct 10, 2022 4.544 4.658 4.525 4.601 104,150 +0.08(+1.67%)
Oct 07, 2022 4.639 4.790 4.497 4.525 67,180 -0.15(-3.24%)
Oct 06, 2022 4.752 4.766 4.658 4.676 77,106 -0.07(-1.40%)
Oct 05, 2022 4.762 4.818 4.714 4.743 101,523 -0.08(-1.57%)
Oct 04, 2022 4.790 4.942 4.762 4.818 149,289 +0.10(+2.21%)
Oct 03, 2022 4.506 4.729 4.478 4.714 100,664 +0.21(+4.62%)
Sep 30, 2022 4.497 4.610 4.497 4.506 111,175 -0.01(-0.21%)
Sep 29, 2022 4.506 4.563 4.421 4.516 113,168 -0.06(-1.24%)
Sep 28, 2022 4.468 4.610 4.440 4.572 96,006 +0.10(+2.33%)
Sep 27, 2022 4.487 4.629 4.426 4.468 127,873 -0.05(-1.05%)
Sep 26, 2022 4.582 4.705 4.468 4.516 105,832 -0.08(-1.65%)
Sep 23, 2022 4.553 4.653 4.520 4.591 167,061 -0.07(-1.42%)
Sep 22, 2022 4.743 4.752 4.648 4.658 107,749 -0.10(-2.19%)
Sep 21, 2022 4.994 4.994 4.733 4.762 216,079 -0.13(-2.71%)
Sep 20, 2022 4.979 5.008 4.880 4.894 113,993 -0.13(-2.64%)
Sep 19, 2022 4.942 5.027 4.800 5.027 131,311 +0.02(+0.38%)
Sep 16, 2022 4.979 5.027 4.904 5.008 482,199 -0.03(-0.56%)
Sep 15, 2022 4.894 5.074 4.846 5.036 221,494 +0.08(+1.53%)
Sep 14, 2022 5.046 5.047 4.923 4.960 134,204 -0.09(-1.69%)
Sep 13, 2022 5.244 5.254 5.036 5.046 149,814 -0.32(-6.00%)
Sep 12, 2022 5.244 5.368 5.240 5.368 110,786 +0.11(+2.16%)
Sep 09, 2022 5.178 5.263 5.159 5.254 111,125 +0.08(+1.46%)
Sep 08, 2022 5.226 5.226 5.121 5.178 139,806 -0.09(-1.62%)
Sep 07, 2022 5.065 5.282 5.022 5.263 383,438 +0.11(+2.21%)
Sep 06, 2022 5.349 5.349 5.074 5.150 343,937 -0.15(-2.86%)
Sep 02, 2022 5.386 5.434 5.263 5.301 251,464 -0.05(-0.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.