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

Interpublic GroupCompanies (NY: IPG )

31.30 -0.07 (-0.22%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 3, 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, 2009 4.160 4.232 4.074 4.147 6,843,351 -0.09(-2.02%)
Aug 28, 2009 4.351 4.377 4.147 4.232 8,265,612 -0.07(-1.53%)
Aug 27, 2009 4.239 4.311 4.061 4.298 8,033,518 +0.08(+1.88%)
Aug 26, 2009 4.331 4.351 4.147 4.219 10,349,193 -0.11(-2.44%)
Aug 25, 2009 4.278 4.357 4.193 4.325 6,984,315 +0.08(+1.86%)
Aug 24, 2009 4.272 4.338 4.206 4.245 9,744,288 -0.02(-0.46%)
Aug 21, 2009 4.061 4.430 4.061 4.265 12,052,135 +0.24(+6.07%)
Aug 20, 2009 3.889 4.074 3.889 4.021 12,166,910 +0.13(+3.39%)
Aug 19, 2009 3.896 3.949 3.824 3.889 6,823,156 -0.01(-0.34%)
Aug 18, 2009 3.896 3.942 3.870 3.903 8,183,956 -0.03(-0.75%)
Aug 17, 2009 4.127 4.054 3.870 3.932 7,677,935 -0.19(-4.71%)
Aug 14, 2009 4.212 4.259 4.061 4.127 9,540,535 -0.09(-2.19%)
Aug 13, 2009 4.061 4.397 4.061 4.219 24,069,652 +0.27(+6.84%)
Aug 12, 2009 3.929 4.028 3.903 3.949 14,435,253 -0.01(-0.33%)
Aug 11, 2009 3.830 4.008 3.797 3.962 16,325,682 +0.09(+2.39%)
Aug 10, 2009 3.922 4.008 3.810 3.870 10,073,679 -0.13(-3.14%)
Aug 07, 2009 3.718 4.034 3.665 3.995 20,100,994 +0.38(+10.38%)
Aug 06, 2009 3.777 3.807 3.586 3.619 10,914,570 -0.13(-3.51%)
Aug 05, 2009 3.804 3.804 3.646 3.751 9,476,833 -0.05(-1.39%)
Aug 04, 2009 3.692 3.817 3.593 3.804 18,098,884 +0.07(+1.77%)
Aug 03, 2009 3.500 3.817 3.428 3.738 18,162,566 +0.30(+8.83%)
Jul 31, 2009 3.428 3.514 3.355 3.435 15,431,618 +0.00(+0.00%)
Jul 30, 2009 3.448 3.586 3.342 3.435 19,984,358 +0.03(+0.77%)
Jul 29, 2009 3.421 3.461 3.316 3.408 24,477,276 -0.16(-4.44%)
Jul 28, 2009 3.613 3.685 3.487 3.566 30,540,230 -0.46(-11.46%)
Jul 27, 2009 4.100 4.153 3.962 4.028 16,916,112 -0.13(-3.02%)
Jul 24, 2009 4.114 4.166 3.955 4.153 315 +0.02(+0.48%)
Jul 23, 2009 3.817 4.179 3.738 4.133 20,742,034 +0.32(+8.29%)
Jul 22, 2009 3.692 3.876 3.692 3.817 6,472,149 +0.04(+1.05%)
Jul 21, 2009 3.632 3.777 3.606 3.777 13,050,224 +0.18(+4.95%)
Jul 20, 2009 3.560 3.639 3.468 3.599 11,398,049 +0.01(+0.37%)
Jul 17, 2009 3.599 3.613 3.461 3.586 5,807,100 +0.01(+0.18%)
Jul 16, 2009 3.441 3.626 3.435 3.580 7,451,037 +0.14(+4.02%)
Jul 15, 2009 3.408 3.576 3.145 3.441 15,039,706 +0.09(+2.55%)
Jul 14, 2009 3.151 3.388 3.151 3.355 9,428,810 +0.18(+5.82%)
Jul 13, 2009 3.151 3.204 3.145 3.171 5,694,025 +0.01(+0.21%)
Jul 10, 2009 3.131 3.224 3.046 3.164 6,610,602 +0.01(+0.21%)
Jul 09, 2009 3.138 3.263 3.013 3.158 10,148,512 +0.05(+1.70%)
Jul 08, 2009 3.210 3.217 3.092 3.105 12,852,531 -0.09(-2.89%)
Jul 07, 2009 3.164 3.230 3.105 3.197 16,383,566 +0.00(+0.00%)
Jul 06, 2009 3.177 3.309 3.145 3.197 9,701,198 -0.01(-0.21%)
Jul 02, 2009 3.263 3.336 3.197 3.204 6,193,862 -0.15(-4.33%)
Jul 01, 2009 3.355 3.369 3.303 3.349 12,827,909 +0.02(+0.59%)
Jun 30, 2009 3.322 3.342 3.171 3.329 14,986,536 +0.02(+0.60%)
Jun 29, 2009 3.349 3.435 3.257 3.309 11,392,622 -0.05(-1.57%)
Jun 26, 2009 3.454 3.461 3.322 3.362 17,937,850 -0.09(-2.67%)
Jun 25, 2009 3.329 3.481 3.322 3.454 11,853,145 +0.15(+4.38%)
Jun 24, 2009 3.355 3.402 3.296 3.309 6,382,742 -0.03(-0.79%)
Jun 23, 2009 3.382 3.395 3.250 3.336 11,798,771 -0.03(-0.78%)
Jun 22, 2009 3.586 3.626 3.309 3.362 14,898,447 -0.30(-8.27%)
Jun 19, 2009 3.580 3.751 3.553 3.665 13,173,406 +0.13(+3.73%)
Jun 18, 2009 3.540 3.606 3.441 3.533 5,511,282 -0.04(-1.11%)
Jun 17, 2009 3.626 4.008 3.507 3.573 12,374,214 -0.05(-1.45%)
Jun 16, 2009 3.738 3.758 3.599 3.626 12,562,732 -0.19(-5.09%)
Jun 15, 2009 3.883 3.883 3.652 3.820 8,787,019 -0.14(-3.42%)
Jun 12, 2009 3.903 3.955 3.843 3.955 4,499,595 +0.02(+0.50%)
Jun 11, 2009 3.830 3.969 3.751 3.936 9,199,787 +0.11(+2.93%)
Jun 10, 2009 3.889 3.903 3.777 3.824 6,762,459 -0.03(-0.85%)
Jun 09, 2009 3.797 3.909 3.744 3.856 10,262,110 +0.07(+1.92%)
Jun 08, 2009 3.613 3.817 3.613 3.784 8,192,189 +0.03(+0.70%)
Jun 05, 2009 3.606 3.909 3.586 3.758 16,247,768 +0.20(+5.56%)
Jun 04, 2009 3.514 3.566 3.441 3.560 7,277,427 +0.05(+1.31%)
Jun 03, 2009 3.540 3.540 3.461 3.514 7,182,333 -0.07(-2.02%)
Jun 02, 2009 3.639 3.659 3.540 3.586 7,098,295 -0.05(-1.45%)
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.