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 (%)
Mar 30, 2012 1.169 1.169 1.124 1.160 45,933 +0.00(+0.00%)
Mar 29, 2012 1.129 1.169 1.129 1.160 49,305 +0.04(+3.15%)
Mar 28, 2012 1.142 1.165 1.107 1.124 394,505 +0.04(+4.10%)
Mar 27, 2012 1.107 1.133 1.080 1.080 15,272 -0.00(-0.41%)
Mar 26, 2012 1.098 1.124 1.080 1.084 10,053 +0.00(+0.00%)
Mar 23, 2012 1.063 1.084 1.053 1.084 100,512 +0.03(+2.85%)
Mar 22, 2012 1.071 1.089 1.054 1.054 115,884 -0.02(-1.57%)
Mar 21, 2012 1.142 1.151 1.071 1.071 48,917 -0.04(-3.20%)
Mar 20, 2012 1.213 1.222 1.107 1.107 137,879 -0.07(-6.02%)
Mar 19, 2012 1.222 1.222 1.160 1.177 15,008 -0.01(-0.75%)
Mar 16, 2012 1.124 1.195 1.124 1.186 65,022 +0.07(+6.35%)
Mar 15, 2012 1.151 1.195 1.107 1.115 32,074 +0.00(+0.00%)
Mar 14, 2012 1.151 1.195 1.107 1.115 22,817 -0.06(-5.26%)
Mar 13, 2012 1.160 1.195 1.160 1.177 9,714 +0.02(+1.53%)
Mar 12, 2012 1.222 1.222 1.115 1.160 360,474 -0.05(-4.38%)
Mar 09, 2012 1.230 1.239 1.213 1.213 28,580 -0.01(-0.72%)
Mar 08, 2012 1.195 1.257 1.195 1.222 188,388 +0.10(+9.14%)
Mar 07, 2012 1.107 1.169 1.107 1.119 10,300 -0.01(-1.21%)
Mar 06, 2012 1.107 1.133 1.107 1.133 10,951 +0.03(+2.39%)
Mar 05, 2012 1.147 1.151 1.107 1.107 8,788 -0.03(-2.35%)
Mar 02, 2012 1.107 1.169 1.107 1.133 16,786 +0.03(+2.41%)
Mar 01, 2012 1.151 1.195 1.107 1.107 38,860 -0.05(-4.58%)
Feb 29, 2012 1.080 1.186 1.080 1.160 71,462 +0.07(+6.50%)
Feb 28, 2012 1.089 1.151 1.062 1.089 13,375 -0.01(-0.81%)
Feb 27, 2012 1.071 1.151 1.071 1.098 32,025 +0.03(+2.48%)
Feb 24, 2012 1.115 1.211 1.071 1.071 32,633 -0.04(-3.96%)
Feb 23, 2012 1.062 1.124 1.062 1.115 19,434 +0.05(+4.99%)
Feb 22, 2012 1.089 1.151 1.018 1.062 80,769 -0.03(-2.44%)
Feb 21, 2012 1.115 1.142 1.045 1.089 72,974 -0.03(-2.38%)
Feb 17, 2012 1.133 1.160 1.098 1.115 48,687 -0.02(-1.56%)
Feb 16, 2012 1.107 1.142 1.080 1.133 59,152 +0.03(+2.40%)
Feb 15, 2012 1.169 1.169 1.080 1.107 48,447 -0.07(-6.02%)
Feb 14, 2012 1.133 1.195 1.133 1.177 37,308 +0.00(+0.00%)
Feb 13, 2012 1.142 1.195 1.133 1.177 49,226 -0.02(-1.48%)
Feb 10, 2012 1.239 1.248 1.177 1.195 32,946 -0.03(-2.17%)
Feb 09, 2012 1.230 1.257 1.222 1.222 36,788 -0.00(-0.07%)
Feb 08, 2012 1.213 1.239 1.213 1.223 12,426 +0.01(+0.80%)
Feb 07, 2012 1.177 1.230 1.177 1.213 14,589 +0.03(+2.24%)
Feb 06, 2012 1.195 1.248 1.186 1.186 22,743 -0.01(-0.74%)
Feb 03, 2012 1.160 1.213 1.151 1.195 10,901 +0.04(+3.05%)
Feb 02, 2012 1.160 1.204 1.151 1.160 45,072 +0.01(+0.77%)
Feb 01, 2012 1.151 1.186 1.151 1.151 67,563 +0.00(+0.00%)
Jan 31, 2012 1.169 1.213 1.151 1.151 27,862 -0.02(-1.52%)
Jan 30, 2012 1.213 1.213 1.151 1.169 118,120 -0.03(-2.22%)
Jan 27, 2012 1.195 1.222 1.195 1.195 25,078 +0.00(+0.00%)
Jan 26, 2012 1.169 1.239 1.169 1.195 149,607 -0.01(-0.74%)
Jan 25, 2012 1.195 1.204 1.160 1.204 146,517 +0.04(+3.03%)
Jan 24, 2012 1.151 1.195 1.133 1.169 63,912 +0.02(+1.54%)
Jan 23, 2012 1.133 1.213 1.133 1.151 26,701 +0.00(+0.00%)
Jan 20, 2012 1.151 1.169 1.133 1.151 54,158 -0.02(-1.52%)
Jan 19, 2012 1.222 1.222 1.133 1.169 26,953 +0.02(+1.54%)
Jan 18, 2012 1.151 1.151 1.107 1.151 43,716 +0.02(+1.56%)
Jan 17, 2012 1.115 1.142 1.071 1.133 220,299 +0.04(+3.23%)
Jan 13, 2012 1.107 1.151 1.027 1.098 99,256 +0.01(+0.81%)
Jan 12, 2012 1.062 1.089 1.009 1.089 113,139 +0.02(+1.65%)
Jan 11, 2012 1.018 1.071 0.9915 1.071 118,319 +0.04(+4.31%)
Jan 10, 2012 0.9649 1.027 0.9561 1.027 112,564 +0.07(+7.41%)
Jan 09, 2012 0.9206 0.9561 0.9206 0.9561 14,591 +0.00(+0.00%)
Jan 06, 2012 0.9295 0.9561 0.8852 0.9561 164,896 +0.04(+4.85%)
Jan 05, 2012 0.9383 0.9561 0.8852 0.9118 52,762 -0.03(-2.83%)
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.