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 (%)
Feb 28, 2022 6.541 6.680 6.504 6.625 186,826 -0.02(-0.28%)
Feb 25, 2022 6.531 6.656 6.578 6.643 118,471 +0.15(+2.29%)
Feb 24, 2022 6.076 6.531 6.048 6.494 235,823 +0.01(+0.14%)
Feb 23, 2022 6.727 6.797 6.448 6.485 165,421 -0.19(-2.79%)
Feb 22, 2022 6.829 6.997 6.578 6.671 977,482 -0.23(-3.37%)
Feb 18, 2022 6.904 0 -0.01(-0.13%)
Feb 17, 2022 7.006 7.080 6.866 6.913 295,719 -0.21(-3.00%)
Feb 16, 2022 6.959 7.173 6.801 7.127 333,525 +0.09(+1.32%)
Feb 15, 2022 6.736 7.080 6.671 7.034 361,201 +0.39(+5.88%)
Feb 14, 2022 6.559 6.727 6.531 6.643 280,477 +0.06(+0.85%)
Feb 11, 2022 6.652 6.783 6.550 6.587 249,636 -0.05(-0.70%)
Feb 10, 2022 6.615 6.820 6.597 6.634 181,497 -0.04(-0.56%)
Feb 09, 2022 6.699 6.773 6.625 6.671 391,230 +0.05(+0.70%)
Feb 08, 2022 6.364 6.643 6.346 6.625 412,206 +0.22(+3.49%)
Feb 07, 2022 6.327 6.429 6.290 6.401 238,032 +0.07(+1.18%)
Feb 04, 2022 6.243 6.392 6.159 6.327 670,758 +0.12(+1.95%)
Feb 03, 2022 6.187 6.206 300,462 -0.11(-1.77%)
Feb 02, 2022 6.234 6.429 6.169 6.317 330,219 +0.11(+1.80%)
Feb 01, 2022 6.066 6.266 6.010 6.206 306,012 +0.20(+3.25%)
Jan 31, 2022 5.769 6.010 171,922 +0.24(+4.19%)
Jan 28, 2022 5.722 5.917 5.601 5.769 191,820 -0.01(-0.16%)
Jan 27, 2022 5.983 6.178 5.676 5.778 257,321 -0.20(-3.42%)
Jan 26, 2022 5.973 6.178 5.908 5.983 322,536 +0.14(+2.39%)
Jan 25, 2022 5.759 5.899 5.629 5.843 304,648 +0.01(+0.16%)
Jan 24, 2022 5.731 5.871 5.517 5.834 391,753 -0.06(-0.95%)
Jan 21, 2022 5.862 6.038 5.648 5.889 381,449 -0.12(-2.01%)
Jan 20, 2022 6.038 6.335 5.983 6.010 231,476 +0.02(+0.31%)
Jan 19, 2022 6.280 6.345 5.983 5.992 237,489 -0.30(-4.73%)
Jan 18, 2022 6.457 6.527 6.224 6.290 401,256 -0.15(-2.31%)
Jan 14, 2022 6.438 0 -0.30(-4.42%)
Jan 13, 2022 6.839 6.894 6.680 6.736 220,596 -0.04(-0.55%)
Jan 12, 2022 6.820 6.978 6.764 6.773 367,237 +0.03(+0.41%)
Jan 11, 2022 6.411 6.801 6.373 6.745 323,913 +0.16(+2.40%)
Jan 10, 2022 6.671 6.671 6.429 6.587 364,343 -0.13(-1.94%)
Jan 07, 2022 7.136 7.136 6.708 6.718 260,835 -0.40(-5.62%)
Jan 06, 2022 6.932 7.220 6.857 7.118 289,249 +0.20(+2.96%)
Jan 05, 2022 7.053 7.164 6.820 6.913 357,228 -0.18(-2.49%)
Jan 04, 2022 7.248 7.317 7.043 7.090 477,867 -0.15(-2.06%)
Jan 03, 2022 7.071 7.332 7.048 7.239 275,535 +0.15(+2.10%)
Dec 31, 2021 7.118 7.164 7.034 7.090 216,430 -0.02(-0.26%)
Dec 30, 2021 7.173 7.220 6.969 7.108 216,722 -0.02(-0.26%)
Dec 29, 2021 7.071 7.183 6.950 7.127 193,997 +0.02(+0.26%)
Dec 28, 2021 7.341 7.341 7.025 7.108 199,826 -0.04(-0.52%)
Dec 27, 2021 7.108 7.214 7.043 7.146 343,446 +0.00(+0.00%)
Dec 23, 2021 7.015 7.257 6.978 7.146 263,654 +0.15(+2.13%)
Dec 22, 2021 6.932 7.090 6.932 6.997 173,495 +0.08(+1.21%)
Dec 21, 2021 6.792 6.959 6.727 6.913 289,041 +0.27(+4.06%)
Dec 20, 2021 6.680 6.829 6.401 6.643 902,884 -0.22(-3.25%)
Dec 17, 2021 7.108 7.173 6.718 6.866 635,819 -0.35(-4.90%)
Dec 16, 2021 7.834 7.834 7.192 7.220 374,084 -0.33(-4.43%)
Dec 15, 2021 8.039 8.132 7.490 7.555 662,352 -0.37(-4.69%)
Dec 14, 2021 7.443 8.067 7.443 7.927 1,233,718 +0.45(+5.97%)
Dec 13, 2021 7.694 7.704 7.448 7.480 340,417 -0.03(-0.37%)
Dec 10, 2021 7.629 7.667 7.397 7.508 171,611 +0.00(+0.00%)
Dec 09, 2021 7.499 7.693 7.480 7.508 206,797 +0.02(+0.25%)
Dec 08, 2021 7.434 7.778 7.425 7.490 384,230 +0.04(+0.50%)
Dec 07, 2021 7.294 7.654 7.266 7.453 329,937 +0.33(+4.71%)
Dec 06, 2021 7.387 7.425 7.090 7.118 210,038 -0.23(-3.16%)
Dec 03, 2021 7.601 7.685 7.229 7.350 262,781 -0.19(-2.47%)
Dec 02, 2021 7.090 7.592 7.053 7.536 615,290 +0.32(+4.38%)
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.