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 )

3.340 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 4.086 4.307 4.086 4.178 904,208 +0.05(+1.11%)
Apr 29, 2021 4.132 4.178 4.059 4.132 270,401 +0.01(+0.22%)
Apr 28, 2021 4.178 4.261 4.059 4.123 319,753 -0.01(-0.22%)
Apr 27, 2021 4.132 4.178 4.086 4.132 541,289 +0.02(+0.45%)
Apr 26, 2021 4.059 4.132 4.022 4.114 235,310 +0.08(+2.05%)
Apr 23, 2021 4.040 4.086 4.022 4.031 194,389 +0.01(+0.23%)
Apr 22, 2021 4.059 4.086 3.994 4.022 193,386 -0.03(-0.68%)
Apr 21, 2021 3.930 4.068 3.884 4.050 152,499 +0.09(+2.32%)
Apr 20, 2021 3.930 3.994 3.884 3.958 150,049 +0.01(+0.23%)
Apr 19, 2021 3.958 4.010 3.903 3.949 187,103 -0.05(-1.15%)
Apr 16, 2021 4.068 4.068 3.939 3.994 160,956 -0.06(-1.58%)
Apr 15, 2021 4.086 4.114 4.031 4.059 190,636 +0.01(+0.23%)
Apr 14, 2021 4.050 4.123 4.022 4.050 290,586 +0.04(+0.92%)
Apr 13, 2021 3.949 4.095 3.949 4.013 207,192 +0.05(+1.16%)
Apr 12, 2021 3.848 4.022 3.848 3.967 174,356 +0.00(+0.00%)
Apr 09, 2021 4.031 4.031 3.949 3.967 188,181 -0.06(-1.59%)
Apr 08, 2021 4.004 4.068 3.954 4.031 263,436 +0.06(+1.62%)
Apr 07, 2021 4.132 4.132 3.958 3.967 229,104 -0.17(-4.00%)
Apr 06, 2021 4.160 4.178 4.114 4.132 231,798 -0.02(-0.44%)
Apr 05, 2021 4.068 4.206 4.050 4.151 463,301 +0.07(+1.80%)
Apr 01, 2021 4.040 4.086 4.013 4.077 467,949 +0.04(+0.91%)
Mar 31, 2021 4.022 4.077 3.976 4.040 342,136 +0.03(+0.69%)
Mar 30, 2021 4.040 4.105 3.958 4.013 235,284 -0.02(-0.46%)
Mar 29, 2021 3.949 4.068 3.875 4.031 337,875 +0.02(+0.46%)
Mar 26, 2021 3.930 4.040 3.852 4.013 236,642 +0.10(+2.58%)
Mar 25, 2021 3.829 3.939 3.719 3.912 293,878 +0.09(+2.40%)
Mar 24, 2021 3.783 4.077 3.783 3.820 358,963 +0.10(+2.72%)
Mar 23, 2021 3.719 3.948 3.682 3.719 652,736 -0.01(-0.25%)
Mar 22, 2021 3.581 3.884 3.581 3.728 316,206 -0.01(-0.25%)
Mar 19, 2021 3.903 3.963 3.719 3.737 673,446 -0.11(-2.86%)
Mar 18, 2021 3.958 3.994 3.848 3.848 298,007 -0.10(-2.56%)
Mar 17, 2021 3.994 4.077 3.884 3.949 248,802 -0.06(-1.38%)
Mar 16, 2021 4.178 4.178 3.949 4.004 260,340 -0.14(-3.33%)
Mar 15, 2021 4.068 4.178 3.949 4.141 519,571 +0.08(+2.04%)
Mar 12, 2021 3.673 4.077 3.609 4.059 1,272,186 +0.49(+13.62%)
Mar 11, 2021 3.544 3.581 3.508 3.572 136,544 +0.03(+0.78%)
Mar 10, 2021 3.508 3.581 3.499 3.544 116,846 +0.02(+0.52%)
Mar 09, 2021 3.581 3.609 3.489 3.526 195,241 -0.01(-0.26%)
Mar 08, 2021 3.407 3.618 3.407 3.535 135,780 +0.08(+2.39%)
Mar 05, 2021 3.352 3.462 3.306 3.453 105,634 +0.10(+3.01%)
Mar 04, 2021 3.370 3.462 3.342 3.352 139,070 -0.04(-1.08%)
Mar 03, 2021 3.398 3.471 3.342 3.388 63,232 -0.03(-0.81%)
Mar 02, 2021 3.416 3.508 3.407 3.416 105,171 -0.03(-0.80%)
Mar 01, 2021 3.416 3.443 3.315 3.443 121,309 +0.10(+3.02%)
Feb 26, 2021 3.388 3.398 3.278 3.342 95,397 -0.02(-0.55%)
Feb 25, 2021 3.398 3.462 3.342 3.361 81,945 -0.03(-0.81%)
Feb 24, 2021 3.388 3.462 3.315 3.388 96,167 +0.03(+0.82%)
Feb 23, 2021 3.398 3.425 3.250 3.361 108,918 -0.06(-1.88%)
Feb 22, 2021 3.453 3.508 3.370 3.425 114,642 -0.07(-2.10%)
Feb 19, 2021 3.416 3.508 3.407 3.499 104,436 +0.07(+2.14%)
Feb 18, 2021 3.425 3.425 3.253 3.425 145,399 +0.01(+0.27%)
Feb 17, 2021 3.379 3.443 3.333 3.416 116,037 +0.04(+1.09%)
Feb 16, 2021 3.352 3.453 3.352 3.379 130,707 -0.04(-1.08%)
Feb 12, 2021 3.517 3.526 3.361 3.416 166,401 -0.10(-2.87%)
Feb 11, 2021 3.627 3.646 3.443 3.517 120,039 -0.06(-1.54%)
Feb 10, 2021 3.673 3.673 3.554 3.572 113,656 -0.06(-1.52%)
Feb 09, 2021 3.572 3.719 3.572 3.627 287,020 +0.06(+1.54%)
Feb 08, 2021 3.388 3.581 3.379 3.572 169,068 +0.16(+4.57%)
Feb 05, 2021 3.407 3.443 3.324 3.416 113,584 +0.00(+0.00%)
Feb 04, 2021 3.333 3.425 3.260 3.416 168,640 +0.08(+2.48%)
Feb 03, 2021 3.453 3.471 3.297 3.333 188,385 -0.09(-2.68%)
Feb 02, 2021 3.324 3.448 3.287 3.425 116,165 +0.13(+3.90%)
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.