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 )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 30, 2011 0.8852 0.9118 0.8675 0.9118 272,571 -0.02(-1.90%)
Dec 29, 2011 0.8852 0.9295 0.8852 0.9295 31,226 +0.04(+5.00%)
Dec 28, 2011 0.9295 0.9516 0.8852 0.8852 110,277 -0.08(-8.26%)
Dec 27, 2011 0.9826 0.9826 0.9029 0.9649 40,617 +0.01(+0.93%)
Dec 23, 2011 0.9826 0.9826 0.9118 0.9561 32,915 +0.05(+5.88%)
Dec 21, 2011 0.9738 0.9738 0.8941 0.9029 21,596 -0.02(-1.92%)
Dec 20, 2011 0.9295 0.9383 0.8410 0.9206 180,053 +0.03(+2.97%)
Dec 19, 2011 0.9118 0.9206 0.8941 0.8941 188,349 -0.04(-4.72%)
Dec 16, 2011 0.9206 0.9383 0.9029 0.9383 30,436 +0.01(+0.95%)
Dec 15, 2011 0.9029 0.9472 0.8852 0.9295 38,046 +0.01(+0.96%)
Dec 14, 2011 0.9561 0.9649 0.8941 0.9206 88,554 -0.04(-4.59%)
Dec 13, 2011 0.9649 1.000 0.9472 0.9649 32,215 +0.01(+0.93%)
Dec 12, 2011 0.9206 0.9561 0.8852 0.9561 3,451,951 +0.04(+3.85%)
Dec 09, 2011 0.9295 0.9561 0.9118 0.9206 323,607 -0.01(-0.95%)
Dec 08, 2011 1.036 1.045 0.8610 0.9295 399,833 -0.18(-16.00%)
Dec 07, 2011 1.053 1.107 0.9826 1.107 22,649 +0.08(+7.76%)
Dec 06, 2011 1.062 1.080 1.000 1.027 19,049 -0.01(-0.85%)
Dec 05, 2011 1.053 1.080 1.036 1.036 41,746 +0.04(+4.46%)
Dec 02, 2011 1.151 1.151 0.9915 0.9915 77,085 -0.11(-9.68%)
Dec 01, 2011 1.142 1.177 1.080 1.098 53,644 -0.01(-0.80%)
Nov 30, 2011 1.195 1.195 1.107 1.107 26,498 -0.04(-3.85%)
Nov 29, 2011 1.195 1.195 1.107 1.151 14,798 +0.00(+0.00%)
Nov 28, 2011 1.186 1.186 1.107 1.151 45,434 +0.02(+1.56%)
Nov 25, 2011 1.080 1.133 1.080 1.133 5,761 +0.00(+0.00%)
Nov 23, 2011 1.062 1.133 1.036 1.133 31,584 +0.00(+0.00%)
Nov 22, 2011 1.177 1.177 1.080 1.133 35,432 -0.03(-2.29%)
Nov 21, 2011 1.186 1.186 1.089 1.160 15,002 +0.01(+0.77%)
Nov 18, 2011 1.124 1.151 1.089 1.151 6,154 +0.02(+1.56%)
Nov 17, 2011 1.186 1.186 1.080 1.133 19,397 +0.03(+2.40%)
Nov 16, 2011 1.133 1.186 1.098 1.107 244,552 +0.00(+0.00%)
Nov 15, 2011 1.222 1.222 1.080 1.107 71,254 -0.06(-5.30%)
Nov 14, 2011 1.124 1.169 1.124 1.169 65,180 +0.04(+3.94%)
Nov 11, 2011 1.080 1.124 1.027 1.124 91,971 +0.03(+2.42%)
Nov 10, 2011 1.080 1.133 1.062 1.098 110,898 +0.02(+1.64%)
Nov 09, 2011 1.071 1.098 1.027 1.080 159,887 +0.11(+10.91%)
Nov 08, 2011 0.8419 0.9826 0.8419 0.9738 222,816 +0.05(+5.77%)
Nov 07, 2011 0.9118 0.9561 0.8675 0.9206 237,974 -0.01(-0.95%)
Nov 04, 2011 0.9472 1.018 0.8504 0.9295 277,041 +0.02(+1.94%)
Nov 03, 2011 0.9118 0.9118 0.8237 0.9118 145,448 +0.07(+8.42%)
Nov 02, 2011 0.8680 0.8852 0.8256 0.8410 52,926 -0.09(-9.52%)
Nov 01, 2011 0.8803 0.9295 0.8675 0.9295 5,430 +0.00(+0.00%)
Oct 31, 2011 0.8675 0.9295 0.8675 0.9295 9,882 +0.00(+0.00%)
Oct 28, 2011 0.9029 0.9561 0.8941 0.9295 6,725 +0.00(+0.00%)
Oct 27, 2011 0.9295 0.9295 0.8591 0.9295 6,518 +0.04(+5.00%)
Oct 26, 2011 0.9295 0.9295 0.8498 0.8852 13,306 -0.04(-4.76%)
Oct 25, 2011 0.9295 0.9295 0.9295 0.9295 10,618 +0.00(+0.00%)
Oct 24, 2011 0.9118 0.9295 0.8852 0.9295 30,111 +0.00(+0.00%)
Oct 21, 2011 0.8941 0.9295 0.8941 0.9295 5,874 +0.09(+10.53%)
Oct 20, 2011 0.9295 0.9295 0.8410 0.8410 71,695 -0.09(-9.52%)
Oct 19, 2011 0.9295 0.9295 0.8941 0.9295 5,191 -0.03(-2.78%)
Oct 18, 2011 0.8852 0.9561 0.8852 0.9561 35,340 +0.01(+0.93%)
Oct 17, 2011 0.9295 0.9472 0.9030 0.9472 5,298 +0.00(+0.00%)
Oct 14, 2011 0.9295 0.9472 0.8941 0.9472 54,674 +0.00(+0.00%)
Oct 13, 2011 0.8852 0.9472 0.8852 0.9472 148,661 +0.04(+4.90%)
Oct 12, 2011 0.8681 0.9561 0.8681 0.9029 40,262 +0.02(+2.00%)
Oct 11, 2011 0.9295 0.9295 0.8852 0.8852 677 -0.07(-7.41%)
Oct 10, 2011 0.9915 0.9915 0.8764 0.9561 52,261 +0.00(+0.00%)
Oct 07, 2011 0.9649 0.9738 0.8766 0.9561 21,971 -0.02(-1.82%)
Oct 06, 2011 0.9915 1.107 0.8852 0.9738 57,932 -0.04(-3.51%)
Oct 05, 2011 0.9295 1.009 0.9295 1.009 12,200 +0.01(+0.89%)
Oct 04, 2011 0.8578 1.009 0.8498 1.000 26,660 +0.13(+15.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.