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 (%)
Jul 29, 2011 1.390 1.496 1.346 1.443 22,931 +0.05(+3.82%)
Jul 28, 2011 1.426 1.496 1.364 1.390 9,434 -0.02(-1.26%)
Jul 27, 2011 1.488 1.505 1.364 1.408 12,254 -0.07(-4.79%)
Jul 26, 2011 1.505 1.532 1.479 1.479 28,426 -0.03(-1.76%)
Jul 25, 2011 1.488 1.532 1.481 1.505 23,952 +0.03(+1.80%)
Jul 22, 2011 1.461 1.496 1.399 1.479 142,336 +0.07(+5.03%)
Jul 21, 2011 1.346 1.452 1.257 1.408 128,125 +0.07(+5.30%)
Jul 20, 2011 1.426 1.496 1.337 1.337 365,218 -0.08(-5.63%)
Jul 19, 2011 1.364 1.417 1.302 1.417 3,744,564 +0.06(+4.58%)
Jul 18, 2011 1.328 1.399 1.310 1.355 29,194 +0.11(+8.51%)
Jul 15, 2011 1.257 1.355 1.249 1.249 302,377 -0.05(-4.08%)
Jul 14, 2011 1.364 1.399 1.266 1.302 37,040 -0.03(-2.00%)
Jul 13, 2011 1.381 1.426 1.310 1.328 180,347 -0.04(-3.23%)
Jul 12, 2011 1.395 1.452 1.372 1.372 26,939 -0.04(-3.13%)
Jul 11, 2011 1.505 1.550 1.399 1.417 23,433 -0.11(-6.98%)
Jul 08, 2011 1.496 1.523 1.470 1.523 7,303 -0.02(-1.15%)
Jul 07, 2011 1.505 1.541 1.470 1.541 17,166 +0.03(+1.75%)
Jul 06, 2011 1.488 1.558 1.488 1.514 18,153 +0.02(+1.18%)
Jul 05, 2011 1.594 1.594 1.496 1.496 14,619 -0.07(-4.52%)
Jul 01, 2011 1.567 1.585 1.541 1.567 8,034 +0.00(+0.00%)
Jun 30, 2011 1.558 1.567 1.488 1.567 19,189 +0.01(+0.57%)
Jun 29, 2011 1.576 1.612 1.558 1.558 5,457 -0.02(-1.12%)
Jun 28, 2011 1.558 1.612 1.550 1.576 57,968 -0.01(-0.56%)
Jun 27, 2011 1.514 1.656 1.514 1.585 53,867 -0.02(-1.10%)
Jun 24, 2011 1.470 1.603 1.434 1.603 44,954 +0.12(+7.74%)
Jun 23, 2011 1.567 1.594 1.452 1.488 36,317 -0.07(-4.55%)
Jun 22, 2011 1.585 1.594 1.558 1.558 23,882 -0.05(-3.30%)
Jun 21, 2011 1.594 1.612 1.558 1.612 78,662 +0.08(+5.20%)
Jun 20, 2011 1.550 1.594 1.523 1.532 55,938 -0.10(-5.98%)
Jun 17, 2011 1.603 1.647 1.532 1.629 126,934 +0.03(+1.66%)
Jun 16, 2011 1.612 1.620 1.514 1.603 19,991 +0.02(+1.12%)
Jun 15, 2011 1.585 1.612 1.514 1.585 59,040 -0.01(-0.56%)
Jun 14, 2011 1.638 1.674 1.567 1.594 137,285 +0.04(+2.86%)
Jun 13, 2011 1.647 1.665 1.550 1.550 55,879 -0.12(-6.91%)
Jun 10, 2011 1.665 1.691 1.647 1.665 16,436 -0.01(-0.53%)
Jun 09, 2011 1.682 1.700 1.665 1.674 17,668 -0.01(-0.53%)
Jun 08, 2011 1.682 1.727 1.656 1.682 25,999 +0.00(+0.00%)
Jun 07, 2011 1.727 1.753 1.682 1.682 31,783 -0.09(-5.00%)
Jun 06, 2011 1.727 1.771 1.727 1.771 8,116 +0.04(+2.56%)
Jun 03, 2011 1.762 1.771 1.709 1.727 33,767 -0.07(-3.94%)
May 24, 2011 1.842 1.842 1.798 1.798 12,128 -0.06(-3.33%)
May 23, 2011 1.798 1.859 1.771 1.859 18,989 +0.04(+2.44%)
May 20, 2011 1.842 1.877 1.771 1.815 200,735 -0.01(-0.49%)
May 19, 2011 1.877 1.877 1.806 1.824 92,809 -0.04(-1.90%)
May 18, 2011 1.992 1.992 1.859 1.859 11,735 -0.02(-0.94%)
May 17, 2011 1.878 1.895 1.859 1.877 23,253 -0.05(-2.75%)
May 16, 2011 1.950 1.966 1.859 1.930 55,237 +0.01(+0.46%)
May 13, 2011 1.921 1.983 1.859 1.921 185,216 -0.01(-0.46%)
May 12, 2011 1.939 2.010 1.930 1.930 40,287 -0.05(-2.68%)
May 11, 2011 1.921 1.983 1.921 1.983 3,954 +0.04(+1.82%)
May 10, 2011 2.037 2.037 1.913 1.948 243,891 -0.10(-4.76%)
May 09, 2011 2.037 2.125 2.037 2.045 17,660 +0.01(+0.44%)
May 06, 2011 2.045 2.063 2.001 2.037 17,511 +0.03(+1.32%)
May 05, 2011 1.984 2.054 1.984 2.010 19,347 +0.00(+0.00%)
May 04, 2011 1.966 2.099 1.966 2.010 30,915 +0.03(+1.34%)
May 03, 2011 2.019 2.037 1.930 1.983 37,750 -0.10(-4.68%)
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.