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 (%)
Sep 30, 2010 1.585 1.594 1.523 1.585 131,514 -0.02(-1.10%)
Sep 29, 2010 1.496 1.629 1.443 1.603 412,635 +0.12(+8.38%)
Sep 28, 2010 1.417 1.496 1.417 1.479 84,998 +0.04(+3.09%)
Sep 27, 2010 1.461 1.479 1.408 1.434 105,198 +0.00(+0.00%)
Sep 24, 2010 1.426 1.541 1.390 1.434 185,742 +0.00(+0.00%)
Sep 23, 2010 1.275 1.505 1.275 1.434 366,523 +0.18(+14.09%)
Sep 22, 2010 1.222 1.293 1.187 1.257 582,951 +0.07(+5.97%)
Sep 21, 2010 1.231 1.284 1.160 1.187 882,171 -0.06(-4.63%)
Sep 20, 2010 1.187 1.275 1.187 1.244 183,101 +0.03(+2.55%)
Sep 17, 2010 1.284 1.328 1.213 1.213 351,501 -0.12(-8.67%)
Sep 15, 2010 1.399 1.399 1.319 1.328 329,552 -0.04(-3.23%)
Sep 14, 2010 1.461 1.461 1.346 1.372 159,668 -0.06(-4.32%)
Sep 13, 2010 1.355 1.434 1.355 1.434 142,387 +0.09(+6.58%)
Sep 10, 2010 1.310 1.417 1.302 1.346 185,298 +0.02(+1.33%)
Sep 09, 2010 1.355 1.372 1.284 1.328 185,285 -0.02(-1.32%)
Sep 08, 2010 1.328 1.372 1.319 1.346 158,850 +0.01(+0.66%)
Sep 07, 2010 1.322 1.408 1.322 1.337 258,166 -0.02(-1.31%)
Sep 03, 2010 1.328 1.399 1.275 1.355 68,967 +0.01(+0.66%)
Sep 02, 2010 1.364 1.364 1.310 1.346 357,628 -0.01(-0.65%)
Sep 01, 2010 1.372 1.399 1.310 1.355 451,149 +0.03(+2.00%)
Aug 31, 2010 1.266 1.346 1.266 1.328 313,531 +0.03(+2.04%)
Aug 30, 2010 1.266 1.355 1.249 1.302 162,507 +0.00(+0.00%)
Aug 27, 2010 1.328 1.355 1.222 1.302 99,136 +0.01(+0.69%)
Aug 26, 2010 1.240 1.302 1.240 1.293 44,139 +0.05(+4.29%)
Aug 25, 2010 1.275 1.293 1.240 1.240 43,113 -0.02(-1.41%)
Aug 24, 2010 1.302 1.310 1.240 1.257 123,205 -0.07(-5.33%)
Aug 23, 2010 1.408 1.417 1.293 1.328 128,167 -0.03(-1.96%)
Aug 20, 2010 1.337 1.355 1.293 1.355 49,202 +0.02(+1.32%)
Aug 19, 2010 1.355 1.505 1.319 1.337 237,394 +0.01(+0.67%)
Aug 18, 2010 1.293 1.364 1.293 1.328 89,906 +0.04(+3.45%)
Aug 17, 2010 1.319 1.372 1.284 1.284 267,073 -0.04(-3.33%)
Aug 16, 2010 1.293 1.350 1.240 1.328 224,124 +0.02(+1.35%)
Aug 13, 2010 1.328 1.337 1.249 1.310 118,779 -0.03(-1.99%)
Aug 12, 2010 1.505 1.505 1.328 1.337 1,086,565 -0.17(-11.18%)
Aug 11, 2010 1.665 1.665 1.496 1.505 94,307 -0.16(-9.57%)
Aug 10, 2010 1.682 1.718 1.665 1.665 4,405 -0.02(-1.05%)
Aug 09, 2010 1.727 1.727 1.665 1.682 19,946 -0.02(-1.04%)
Aug 06, 2010 1.647 1.700 1.647 1.700 39,531 +0.02(+1.33%)
Aug 05, 2010 1.691 1.780 1.674 1.678 228,367 +0.00(+0.25%)
Aug 04, 2010 1.736 1.771 1.674 1.674 78,992 -0.08(-4.55%)
Aug 03, 2010 1.966 1.966 1.674 1.753 120,991 -0.19(-9.59%)
Aug 02, 2010 1.948 1.948 1.904 1.939 30,438 +0.04(+1.86%)
Jul 30, 2010 1.895 1.930 1.877 1.904 34,563 +0.01(+0.47%)
Jul 29, 2010 1.886 1.948 1.886 1.895 78,183 +0.04(+2.39%)
Jul 28, 2010 1.736 1.868 1.736 1.851 45,293 +0.12(+7.18%)
Jul 27, 2010 1.913 1.966 1.727 1.727 108,566 -0.14(-7.58%)
Jul 26, 2010 1.824 2.072 1.798 1.868 180,585 +0.07(+3.94%)
Jul 23, 2010 1.656 1.859 1.656 1.798 137,733 +0.17(+10.33%)
Jul 22, 2010 1.665 1.674 1.620 1.629 35,286 -0.04(-2.13%)
Jul 21, 2010 1.727 1.727 1.665 1.665 34,053 +0.00(+0.00%)
Jul 20, 2010 1.691 1.789 1.665 1.665 27,732 -0.02(-1.05%)
Jul 19, 2010 1.718 1.771 1.682 1.682 34,298 +0.01(+0.53%)
Jul 16, 2010 1.709 1.709 1.656 1.674 29,424 -0.02(-1.05%)
Jul 15, 2010 1.762 1.762 1.682 1.691 52,056 -0.04(-2.05%)
Jul 14, 2010 1.780 1.798 1.709 1.727 106,182 -0.03(-1.51%)
Jul 13, 2010 1.859 1.869 1.753 1.753 86,344 -0.05(-2.94%)
Jul 12, 2010 1.824 1.851 1.780 1.806 39,561 -0.00(-0.00%)
Jul 09, 2010 1.859 1.913 1.753 1.806 97,697 -0.01(-0.49%)
Jul 08, 2010 1.700 2.028 1.700 1.815 221,195 +0.17(+10.22%)
Jul 07, 2010 1.744 1.744 1.647 1.647 110,111 +0.01(+0.54%)
Jul 06, 2010 1.833 1.842 1.629 1.638 143,789 -0.12(-6.57%)
Jul 02, 2010 1.798 1.798 1.736 1.753 112,425 -0.06(-3.42%)
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.