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 (%)
Aug 31, 2016 3.489 3.489 3.462 3.489 52,988 -0.04(-1.04%)
Aug 30, 2016 3.489 3.554 3.398 3.526 46,749 +0.03(+0.79%)
Aug 29, 2016 3.489 3.554 3.407 3.499 29,170 +0.01(+0.26%)
Aug 26, 2016 3.489 3.489 3.471 3.489 40,591 +0.00(+0.00%)
Aug 25, 2016 3.489 3.489 3.471 3.489 32,497 +0.01(+0.26%)
Aug 24, 2016 3.488 3.489 3.462 3.480 60,133 -0.02(-0.53%)
Aug 23, 2016 3.489 3.499 3.480 3.499 60,168 +0.02(+0.53%)
Aug 22, 2016 3.434 3.489 3.434 3.480 84,662 +0.01(+0.26%)
Aug 19, 2016 3.489 3.489 3.457 3.471 73,952 -0.02(-0.53%)
Aug 18, 2016 3.416 3.489 3.416 3.489 47,304 +0.05(+1.33%)
Aug 17, 2016 3.489 3.489 3.416 3.443 16,974 -0.03(-0.79%)
Aug 16, 2016 3.489 3.499 3.453 3.471 34,284 -0.01(-0.26%)
Aug 15, 2016 3.489 3.499 3.471 3.480 149,358 -0.01(-0.26%)
Aug 12, 2016 3.443 3.489 3.407 3.489 84,209 +0.04(+1.06%)
Aug 11, 2016 3.388 3.471 3.388 3.453 138,706 +0.05(+1.35%)
Aug 10, 2016 3.443 3.453 3.388 3.407 127,490 -0.06(-1.59%)
Aug 09, 2016 3.489 3.489 3.379 3.462 77,633 -0.02(-0.53%)
Aug 08, 2016 3.489 3.572 3.196 3.480 119,519 +0.27(+8.29%)
Aug 05, 2016 3.214 3.223 3.168 3.214 37,679 +0.03(+0.86%)
Aug 04, 2016 3.306 3.342 3.095 3.186 95,951 -0.15(-4.41%)
Aug 03, 2016 3.324 3.361 3.223 3.333 37,166 +0.03(+0.83%)
Aug 02, 2016 3.388 3.464 3.287 3.306 27,529 -0.10(-2.96%)
Aug 01, 2016 3.489 3.489 3.352 3.407 21,540 -0.07(-2.11%)
Jul 29, 2016 3.535 3.581 3.434 3.480 78,388 -0.08(-2.32%)
Jul 28, 2016 3.462 3.572 3.443 3.563 64,617 +0.11(+3.19%)
Jul 27, 2016 3.535 3.544 3.443 3.453 47,816 -0.11(-3.09%)
Jul 26, 2016 3.489 3.590 3.443 3.563 40,269 +0.09(+2.65%)
Jul 25, 2016 3.600 3.600 3.398 3.471 37,506 -0.16(-4.30%)
Jul 22, 2016 3.618 3.673 3.508 3.627 31,094 -0.07(-1.99%)
Jul 21, 2016 3.471 3.747 3.471 3.701 90,735 +0.19(+5.50%)
Jul 20, 2016 3.407 3.517 3.388 3.508 21,819 +0.08(+2.41%)
Jul 19, 2016 3.407 3.443 3.361 3.425 28,494 +0.01(+0.27%)
Jul 18, 2016 3.407 3.425 3.068 3.416 64,034 -0.05(-1.33%)
Jul 15, 2016 3.535 3.563 3.416 3.462 101,935 -0.04(-1.05%)
Jul 14, 2016 3.517 3.600 3.480 3.499 55,696 -0.06(-1.55%)
Jul 13, 2016 3.636 3.636 3.517 3.554 44,008 -0.06(-1.53%)
Jul 12, 2016 3.563 3.756 3.260 3.609 111,851 +0.05(+1.29%)
Jul 11, 2016 3.489 3.581 3.443 3.563 122,933 +0.13(+3.74%)
Jul 08, 2016 3.388 3.443 3.306 3.434 177,955 +0.05(+1.35%)
Jul 07, 2016 3.453 3.453 3.352 3.388 62,281 -0.04(-1.07%)
Jul 05, 2016 3.407 3.535 3.306 3.425 68,549 -0.02(-0.53%)
Jul 01, 2016 3.416 3.443 3.443 3.443 66,865 +0.00(+0.00%)
Jun 30, 2016 3.443 3.508 3.407 3.443 78,825 +0.01(+0.27%)
Jun 29, 2016 3.443 3.489 3.443 3.434 74,503 +0.03(+0.81%)
Jun 28, 2016 3.398 3.508 3.398 3.407 93,254 +0.01(+0.27%)
Jun 27, 2016 3.471 3.554 3.333 3.398 132,462 -0.06(-1.60%)
Jun 24, 2016 3.517 3.664 3.398 3.453 2,938,329 -0.20(-5.53%)
Jun 23, 2016 3.636 3.756 3.636 3.655 206,086 +0.03(+0.76%)
Jun 22, 2016 3.673 3.682 3.673 3.627 118,926 -0.01(-0.25%)
Jun 21, 2016 3.600 3.728 3.544 3.636 95,270 +0.05(+1.28%)
Jun 20, 2016 3.462 3.627 3.453 3.590 71,531 +0.12(+3.44%)
Jun 17, 2016 3.416 3.471 3.379 3.471 134,641 +0.02(+0.53%)
Jun 16, 2016 3.388 3.453 3.342 3.453 41,260 +0.03(+0.80%)
Jun 15, 2016 3.453 3.453 3.388 3.425 22,843 -0.03(-0.80%)
Jun 14, 2016 3.535 3.535 3.407 3.453 20,527 -0.06(-1.83%)
Jun 13, 2016 3.535 3.563 3.407 3.517 36,405 -0.07(-1.92%)
Jun 10, 2016 3.535 3.636 3.535 3.586 29,766 +0.00(+0.13%)
Jun 09, 2016 3.462 3.581 3.434 3.581 26,177 +0.08(+2.36%)
Jun 08, 2016 3.434 3.535 3.434 3.499 276,962 +0.06(+1.60%)
Jun 07, 2016 3.398 3.544 3.324 3.443 63,339 +0.02(+0.54%)
Jun 06, 2016 3.471 3.489 3.407 3.425 23,994 -0.01(-0.27%)
Jun 03, 2016 3.462 3.489 3.416 3.434 96,443 -0.05(-1.32%)
Jun 02, 2016 3.480 3.508 3.453 3.480 20,922 -0.04(-1.04%)
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.