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 )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 4.858 5.126 4.858 4.973 288,181 +0.11(+2.36%)
Aug 30, 2023 4.791 4.867 4.791 4.858 134,635 +0.06(+1.20%)
Aug 29, 2023 4.762 4.829 4.729 4.800 301,347 +0.05(+1.01%)
Aug 28, 2023 4.743 4.781 4.695 4.753 123,981 +0.01(+0.20%)
Aug 25, 2023 4.762 4.781 4.686 4.743 78,840 -0.01(-0.20%)
Aug 24, 2023 4.848 4.896 4.753 4.753 56,504 -0.11(-2.36%)
Aug 23, 2023 4.733 4.877 4.714 4.867 155,125 +0.13(+2.83%)
Aug 22, 2023 4.638 4.753 4.628 4.733 119,466 +0.12(+2.70%)
Aug 21, 2023 4.733 4.733 4.533 4.609 214,888 -0.09(-1.83%)
Aug 18, 2023 4.724 4.762 4.676 4.695 82,260 -0.05(-1.01%)
Aug 17, 2023 4.791 4.858 4.724 4.743 113,431 -0.05(-1.00%)
Aug 16, 2023 4.925 4.963 4.786 4.791 71,894 -0.14(-2.91%)
Aug 15, 2023 4.982 5.030 4.930 4.934 84,673 -0.05(-0.96%)
Aug 14, 2023 4.800 5.011 4.800 4.982 153,110 -0.05(-0.95%)
Aug 11, 2023 4.982 5.039 4.982 5.030 110,055 +0.01(+0.19%)
Aug 10, 2023 5.030 5.059 4.982 5.020 190,243 +0.00(+0.00%)
Aug 09, 2023 4.992 5.030 4.906 5.020 79,619 +0.06(+1.16%)
Aug 08, 2023 4.810 4.973 4.810 4.963 158,229 +0.10(+1.96%)
Aug 07, 2023 4.781 4.973 4.772 4.867 235,990 -0.07(-1.36%)
Aug 04, 2023 4.925 5.106 4.858 4.934 132,489 -0.11(-2.09%)
Aug 03, 2023 4.820 5.049 4.820 5.039 236,263 +0.21(+4.36%)
Aug 02, 2023 4.867 4.877 4.767 4.829 105,961 -0.11(-2.13%)
Aug 01, 2023 4.934 4.982 4.896 4.934 64,075 +0.01(+0.19%)
Jul 31, 2023 4.781 4.949 4.772 4.925 245,847 +0.00(+0.00%)
Jul 28, 2023 4.858 4.934 4.858 4.925 112,835 +0.09(+1.78%)
Jul 27, 2023 5.049 5.049 4.810 4.839 228,502 -0.20(-3.98%)
Jul 26, 2023 4.982 5.068 4.982 5.039 81,760 +0.05(+0.96%)
Jul 25, 2023 4.944 5.030 4.944 4.992 82,307 +0.03(+0.58%)
Jul 24, 2023 4.781 4.987 4.762 4.963 173,329 +0.08(+1.57%)
Jul 21, 2023 5.116 5.116 4.877 4.886 97,888 -0.19(-3.77%)
Jul 20, 2023 5.135 5.173 5.068 5.078 144,433 -0.09(-1.67%)
Jul 19, 2023 5.231 5.250 5.127 5.164 87,524 -0.08(-1.46%)
Jul 18, 2023 5.116 5.240 5.105 5.240 151,107 +0.12(+2.43%)
Jul 17, 2023 4.800 5.154 4.800 5.116 207,137 +0.00(+0.00%)
Jul 14, 2023 5.126 5.145 5.078 5.116 100,574 -0.04(-0.74%)
Jul 13, 2023 5.145 5.207 5.126 5.154 98,824 +0.00(+0.00%)
Jul 12, 2023 5.154 5.202 5.106 5.154 112,977 +0.08(+1.51%)
Jul 11, 2023 5.020 5.106 5.011 5.078 95,007 +0.06(+1.14%)
Jul 10, 2023 4.800 5.049 4.791 5.020 219,720 -0.04(-0.76%)
Jul 07, 2023 5.001 5.092 4.973 5.059 210,519 +0.07(+1.34%)
Jul 06, 2023 5.020 5.092 4.982 4.992 141,222 +0.01(+0.19%)
Jul 05, 2023 5.087 5.087 4.973 4.982 96,185 -0.11(-2.25%)
Jul 03, 2023 5.126 5.145 4.992 5.097 100,611 -0.03(-0.56%)
Jun 30, 2023 5.126 5.169 5.106 5.126 119,276 +0.01(+0.19%)
Jun 29, 2023 5.011 5.135 5.001 5.116 97,862 +0.10(+1.90%)
Jun 28, 2023 4.886 5.030 4.886 5.020 127,281 +0.13(+2.74%)
Jun 27, 2023 4.877 4.953 4.829 4.886 221,982 +0.02(+0.39%)
Jun 26, 2023 5.001 5.035 4.782 4.867 303,609 -0.50(-9.27%)
Jun 23, 2023 5.422 5.432 5.269 5.365 550,693 -0.09(-1.58%)
Jun 22, 2023 5.250 5.470 5.173 5.451 333,169 -0.01(-0.18%)
Jun 21, 2023 5.412 5.518 5.374 5.460 183,567 +0.04(+0.71%)
Jun 20, 2023 5.546 5.546 5.355 5.422 206,844 -0.17(-3.08%)
Jun 16, 2023 5.126 5.613 5.106 5.594 754,209 +0.51(+9.96%)
Jun 15, 2023 5.049 5.112 5.001 5.087 175,691 +0.35(+7.37%)
May 08, 2023 4.729 4.748 4.691 4.738 185,882 +0.00(+0.00%)
May 05, 2023 4.776 4.814 4.696 4.738 102,191 +0.01(+0.20%)
May 04, 2023 4.795 4.824 4.729 4.729 122,210 -0.09(-1.77%)
May 03, 2023 4.814 4.975 4.805 4.814 138,291 +0.02(+0.40%)
May 02, 2023 4.843 4.847 4.710 4.795 80,013 -0.07(-1.36%)
May 01, 2023 4.824 4.899 4.824 4.861 72,460 +0.04(+0.79%)
Apr 28, 2023 4.719 4.871 4.719 4.824 90,886 +0.11(+2.41%)
Apr 27, 2023 4.700 4.710 4.625 4.710 133,165 +0.04(+0.81%)
Apr 26, 2023 4.606 4.710 4.606 4.672 94,316 +0.05(+1.02%)
Apr 25, 2023 4.606 4.695 4.596 4.625 59,033 -0.04(-0.81%)
Apr 24, 2023 4.767 4.790 4.625 4.662 94,020 -0.10(-2.19%)
Apr 21, 2023 4.738 4.786 4.700 4.767 139,046 +0.03(+0.60%)
Apr 20, 2023 4.738 4.786 4.681 4.738 96,885 -0.03(-0.60%)
Apr 19, 2023 4.710 4.819 4.710 4.767 94,344 -0.02(-0.40%)
Apr 18, 2023 4.899 4.899 4.757 4.786 103,538 -0.08(-1.56%)
Apr 17, 2023 4.833 4.871 4.767 4.861 99,709 +0.04(+0.79%)
Apr 14, 2023 4.890 4.947 4.786 4.824 88,462 -0.08(-1.55%)
Apr 13, 2023 4.909 4.975 4.880 4.899 62,690 +0.03(+0.58%)
Apr 12, 2023 4.880 4.970 4.833 4.871 61,456 +0.04(+0.78%)
Apr 11, 2023 4.814 4.994 4.805 4.833 141,514 +0.01(+0.20%)
Apr 10, 2023 4.776 4.847 4.757 4.824 109,624 +0.01(+0.20%)
Apr 06, 2023 4.738 4.843 4.713 4.814 69,713 +0.07(+1.40%)
Apr 05, 2023 4.710 4.786 4.672 4.748 103,420 +0.01(+0.20%)
Apr 04, 2023 4.852 4.852 4.719 4.738 70,900 -0.09(-1.96%)
Apr 03, 2023 4.824 4.890 4.786 4.833 67,243 +0.01(+0.20%)
Mar 31, 2023 4.767 4.843 4.767 4.824 121,339 +0.07(+1.39%)
Mar 30, 2023 4.767 4.819 4.736 4.757 86,900 -0.01(-0.20%)
Mar 29, 2023 4.890 4.890 4.719 4.767 135,098 -0.05(-0.98%)
Mar 28, 2023 4.748 4.852 4.738 4.814 155,982 +0.05(+0.99%)
Mar 27, 2023 4.748 4.786 4.634 4.767 119,531 +0.08(+1.62%)
Mar 24, 2023 4.549 4.724 4.539 4.691 120,789 +0.09(+2.06%)
Mar 23, 2023 4.511 4.634 4.426 4.596 96,830 +0.12(+2.75%)
Mar 22, 2023 4.615 4.644 4.426 4.473 127,809 -0.16(-3.48%)
Mar 21, 2023 4.444 4.653 4.430 4.634 123,038 +0.25(+5.62%)
Mar 20, 2023 4.407 4.463 4.359 4.388 137,095 -0.02(-0.43%)
Mar 17, 2023 4.577 4.577 4.373 4.407 265,761 -0.22(-4.71%)
Mar 16, 2023 4.521 4.662 4.432 4.625 119,893 +0.02(+0.41%)
Mar 15, 2023 4.549 4.625 4.484 4.606 396,459 -0.07(-1.41%)
Mar 14, 2023 4.794 4.794 4.587 4.672 252,258 +0.00(+0.00%)
Mar 13, 2023 4.606 4.719 4.484 4.672 116,098 -0.03(-0.60%)
Mar 10, 2023 5.076 5.076 4.662 4.700 205,237 -0.30(-6.01%)
Mar 09, 2023 5.057 5.076 4.982 5.001 131,467 -0.05(-0.93%)
Mar 08, 2023 5.057 5.104 5.010 5.048 146,476 -0.01(-0.19%)
Mar 07, 2023 5.095 5.132 5.010 5.057 112,319 +0.06(+1.13%)
Mar 06, 2023 5.038 5.038 4.977 5.001 218,093 -0.03(-0.56%)
Mar 03, 2023 5.010 5.095 4.993 5.029 98,371 +0.02(+0.38%)
Mar 02, 2023 4.907 5.029 4.907 5.010 111,156 +0.05(+0.95%)
Mar 01, 2023 4.954 5.001 4.888 4.963 100,742 +0.01(+0.19%)
Feb 28, 2023 4.916 5.038 4.916 4.954 148,706 +0.01(+0.19%)
Feb 27, 2023 4.860 4.963 4.859 4.944 84,848 +0.12(+2.53%)
Feb 24, 2023 4.756 4.841 4.709 4.822 157,528 +0.00(+0.00%)
Feb 23, 2023 4.766 4.845 4.700 4.822 219,576 +0.09(+1.99%)
Feb 22, 2023 4.954 4.977 4.719 4.728 182,967 -0.22(-4.37%)
Feb 21, 2023 5.029 5.072 4.890 4.944 95,401 -0.15(-2.95%)
Feb 17, 2023 5.057 5.104 5.010 5.095 131,352 +0.07(+1.31%)
Feb 16, 2023 5.029 5.137 5.029 5.029 124,223 -0.06(-1.11%)
Feb 15, 2023 5.010 5.118 5.010 5.085 60,934 +0.01(+0.18%)
Feb 14, 2023 5.151 5.168 5.001 5.076 176,444 -0.08(-1.46%)
Feb 13, 2023 5.226 5.283 4.954 5.151 191,985 -0.02(-0.36%)
Feb 10, 2023 4.991 5.203 4.991 5.170 253,925 +0.16(+3.19%)
Feb 09, 2023 4.972 5.085 4.972 5.010 143,818 +0.05(+0.95%)
Feb 08, 2023 5.001 5.104 4.935 4.963 108,012 -0.11(-2.22%)
Feb 07, 2023 4.925 5.076 4.925 5.076 84,809 +0.11(+2.27%)
Feb 06, 2023 5.151 5.153 4.925 4.963 173,456 -0.21(-4.00%)
Feb 03, 2023 5.226 5.245 5.095 5.170 110,987 -0.11(-2.14%)
Feb 02, 2023 5.029 5.301 5.029 5.283 353,276 +0.27(+5.44%)
Feb 01, 2023 4.916 5.095 4.888 5.010 181,112 +0.08(+1.72%)
Jan 31, 2023 4.747 4.951 4.747 4.925 129,115 +0.16(+3.35%)
Jan 30, 2023 4.897 4.897 4.719 4.766 147,382 -0.12(-2.50%)
Jan 27, 2023 4.860 4.982 4.860 4.888 98,686 -0.01(-0.19%)
Jan 26, 2023 4.841 4.916 4.836 4.897 116,525 +0.05(+0.97%)
Jan 25, 2023 4.794 4.878 4.662 4.850 166,813 +0.02(+0.39%)
Jan 24, 2023 4.916 5.029 4.808 4.831 112,462 -0.10(-2.10%)
Jan 23, 2023 4.822 4.977 4.803 4.935 163,771 +0.10(+2.14%)
Jan 20, 2023 4.841 4.888 4.794 4.831 128,177 +0.03(+0.59%)
Jan 19, 2023 4.841 4.888 4.784 4.803 152,152 -0.04(-0.78%)
Jan 18, 2023 4.982 5.036 4.841 4.841 242,024 -0.11(-2.28%)
Jan 17, 2023 4.907 4.996 4.888 4.954 105,966 +0.07(+1.35%)
Jan 13, 2023 4.775 4.921 4.775 4.888 153,138 +0.04(+0.78%)
Jan 12, 2023 4.719 4.869 4.681 4.850 106,034 +0.16(+3.41%)
Jan 11, 2023 4.606 4.766 4.606 4.690 376,057 +0.08(+1.84%)
Jan 10, 2023 4.493 4.643 4.493 4.606 87,667 +0.08(+1.87%)
Jan 09, 2023 4.606 4.634 4.455 4.521 186,206 -0.04(-0.93%)
Jan 06, 2023 4.455 4.634 4.380 4.563 157,164 +0.13(+2.86%)
Jan 05, 2023 4.418 4.502 4.371 4.437 160,565 +0.00(+0.00%)
Jan 04, 2023 4.418 4.502 4.375 4.437 360,479 +0.07(+1.51%)
Jan 03, 2023 4.380 4.399 4.230 4.371 249,468 +0.05(+1.09%)
Dec 30, 2022 4.324 4.352 4.239 4.324 124,199 -0.06(-1.29%)
Dec 29, 2022 4.267 4.399 4.244 4.380 141,369 +0.17(+4.02%)
Dec 28, 2022 4.380 4.418 4.089 4.211 410,027 -0.15(-3.45%)
Dec 27, 2022 4.333 4.399 4.296 4.361 222,505 +0.08(+1.75%)
Dec 23, 2022 4.089 4.333 4.075 4.286 378,117 +0.18(+4.35%)
Dec 22, 2022 4.079 4.183 4.037 4.108 228,077 -0.01(-0.23%)
Dec 21, 2022 4.108 4.314 4.079 4.117 802,303 +0.11(+2.82%)
Dec 20, 2022 4.089 4.126 3.901 4.004 1,043,120 -0.08(-2.07%)
Dec 19, 2022 4.258 4.258 4.070 4.089 122,691 -0.16(-3.76%)
Dec 16, 2022 4.286 4.300 4.136 4.249 324,565 -0.10(-2.38%)
Dec 15, 2022 4.634 4.662 4.324 4.352 154,517 -0.33(-7.03%)
Dec 14, 2022 4.709 4.860 4.625 4.681 264,947 -0.01(-0.20%)
Dec 13, 2022 4.606 4.737 4.526 4.690 586,225 +0.18(+3.96%)
Dec 12, 2022 4.700 4.700 4.493 4.512 214,260 -0.18(-3.81%)
Dec 09, 2022 4.775 4.860 4.634 4.690 222,291 -0.08(-1.77%)
Dec 08, 2022 4.841 4.930 4.747 4.775 112,665 -0.05(-0.97%)
Dec 07, 2022 4.916 4.963 4.813 4.822 125,640 -0.09(-1.91%)
Dec 06, 2022 4.954 4.954 4.831 4.916 175,219 -0.01(-0.19%)
Dec 05, 2022 4.888 5.029 4.888 4.925 147,151 +0.00(+0.00%)
Dec 02, 2022 4.982 5.001 4.869 4.925 95,538 -0.10(-2.06%)
Dec 01, 2022 5.029 5.113 4.959 5.029 90,288 +0.03(+0.56%)
Nov 30, 2022 4.898 5.010 4.777 5.001 134,395 +0.14(+2.88%)
Nov 29, 2022 5.038 5.039 4.851 4.861 126,751 -0.18(-3.52%)
Nov 28, 2022 5.001 5.075 4.973 5.038 122,688 +0.04(+0.75%)
Nov 25, 2022 4.898 5.075 4.844 5.001 48,107 +0.10(+2.10%)
Nov 23, 2022 4.954 4.982 4.814 4.898 222,130 -0.06(-1.13%)
Nov 22, 2022 5.047 5.127 4.945 4.954 177,425 -0.15(-2.93%)
Nov 21, 2022 5.225 5.264 5.103 5.103 145,549 -0.09(-1.80%)
Nov 18, 2022 5.327 5.402 5.187 5.197 174,462 -0.02(-0.36%)
Nov 17, 2022 5.178 5.309 5.103 5.215 113,609 -0.02(-0.36%)
Nov 16, 2022 5.355 5.402 5.215 5.234 93,537 -0.13(-2.43%)
Nov 15, 2022 5.234 5.374 5.197 5.365 186,346 +0.23(+4.55%)
Nov 14, 2022 5.262 5.337 5.113 5.131 396,693 -0.10(-1.96%)
Nov 11, 2022 5.299 5.299 5.117 5.234 183,100 -0.07(-1.23%)
Nov 10, 2022 4.935 5.299 4.935 5.299 295,147 +0.49(+10.08%)
Nov 09, 2022 4.758 4.912 4.712 4.814 378,866 +0.02(+0.39%)
Nov 08, 2022 4.702 4.917 4.665 4.795 173,227 +0.09(+1.98%)
Nov 07, 2022 4.413 4.740 4.413 4.702 220,353 +0.27(+6.11%)
Nov 04, 2022 4.861 4.939 4.198 4.432 310,359 -0.26(-5.57%)
Nov 03, 2022 4.870 4.870 4.656 4.693 155,946 -0.20(-4.01%)
Nov 02, 2022 5.113 5.131 4.879 4.889 135,690 -0.22(-4.38%)
Nov 01, 2022 5.066 5.169 5.029 5.113 146,367 +0.05(+0.92%)
Oct 31, 2022 5.159 5.159 5.019 5.066 151,914 -0.10(-1.99%)
Oct 28, 2022 5.085 5.215 5.019 5.169 112,150 +0.08(+1.65%)
Oct 27, 2022 5.038 5.158 4.982 5.085 117,343 +0.08(+1.68%)
Oct 26, 2022 4.889 5.047 4.889 5.001 118,385 +0.08(+1.71%)
Oct 25, 2022 4.656 4.945 4.656 4.917 124,734 +0.29(+6.25%)
Oct 24, 2022 4.665 4.665 4.534 4.628 78,309 -0.01(-0.20%)
Oct 21, 2022 4.516 4.656 4.385 4.637 104,283 +0.14(+3.11%)
Oct 20, 2022 4.544 4.665 4.464 4.497 81,170 -0.05(-1.03%)
Oct 19, 2022 4.656 4.656 4.478 4.544 117,790 -0.04(-0.81%)
Oct 18, 2022 4.786 4.786 4.544 4.581 92,625 -0.08(-1.80%)
Oct 17, 2022 4.525 4.740 4.525 4.665 123,945 +0.19(+4.17%)
Oct 14, 2022 4.618 4.640 4.450 4.478 104,592 -0.07(-1.44%)
Oct 13, 2022 4.310 4.581 4.226 4.544 204,968 +0.14(+3.18%)
Oct 12, 2022 4.432 4.460 4.320 4.404 90,802 -0.02(-0.42%)
Oct 11, 2022 4.516 4.544 4.394 4.422 58,311 -0.11(-2.47%)
Oct 10, 2022 4.478 4.590 4.460 4.534 105,678 +0.07(+1.67%)
Oct 07, 2022 4.572 4.721 4.432 4.460 68,165 -0.15(-3.24%)
Oct 06, 2022 4.684 4.698 4.590 4.609 78,238 -0.07(-1.40%)
Oct 05, 2022 4.693 4.749 4.646 4.674 103,012 -0.07(-1.57%)
Oct 04, 2022 4.721 4.870 4.693 4.749 151,479 +0.10(+2.21%)
Oct 03, 2022 4.441 4.660 4.413 4.646 102,141 +0.21(+4.62%)
Sep 30, 2022 4.432 4.544 4.432 4.441 112,805 -0.01(-0.21%)
Sep 29, 2022 4.441 4.497 4.357 4.450 114,828 -0.06(-1.24%)
Sep 28, 2022 4.404 4.544 4.376 4.506 97,414 +0.10(+2.33%)
Sep 27, 2022 4.422 4.562 4.362 4.404 129,749 -0.05(-1.05%)
Sep 26, 2022 4.516 4.637 4.404 4.450 107,384 -0.07(-1.65%)
Sep 23, 2022 4.488 4.586 4.455 4.525 169,511 -0.07(-1.42%)
Sep 22, 2022 4.674 4.684 4.581 4.590 109,330 -0.10(-2.19%)
Sep 21, 2022 4.921 4.921 4.665 4.693 219,249 -0.13(-2.71%)
Sep 20, 2022 4.907 4.935 4.809 4.823 115,665 -0.13(-2.64%)
Sep 19, 2022 4.870 4.954 4.730 4.954 133,237 +0.02(+0.38%)
Sep 16, 2022 4.907 4.954 4.833 4.935 489,272 -0.03(-0.56%)
Sep 15, 2022 4.823 5.001 4.776 4.963 224,743 +0.07(+1.53%)
Sep 14, 2022 4.973 4.974 4.851 4.889 136,173 -0.08(-1.69%)
Sep 13, 2022 5.169 5.178 4.963 4.973 152,011 -0.32(-6.00%)
Sep 12, 2022 5.169 5.290 5.164 5.290 112,411 +0.11(+2.16%)
Sep 09, 2022 5.103 5.187 5.085 5.178 112,755 +0.07(+1.46%)
Sep 08, 2022 5.150 5.150 5.047 5.103 141,857 -0.08(-1.62%)
Sep 07, 2022 4.991 5.206 4.949 5.187 389,062 +0.11(+2.21%)
Sep 06, 2022 5.271 5.271 5.001 5.075 348,982 -0.15(-2.86%)
Sep 02, 2022 5.309 5.355 5.187 5.225 255,153 -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.