Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 2.960 3.013 2.696 2.696 5,402,142 -0.19(-6.62%)
Nov 26, 2008 2.749 3.112 2.723 2.887 12,147,987 +0.07(+2.34%)
Nov 25, 2008 3.296 4.028 2.729 2.821 17,801,968 -0.18(-5.93%)
Nov 24, 2008 2.479 3.019 2.360 2.999 21,445,124 +0.58(+23.98%)
Nov 21, 2008 1.826 2.419 1.826 2.419 22,095,596 +0.38(+18.77%)
Nov 20, 2008 1.760 2.083 1.707 2.037 25,363,552 +0.32(+18.39%)
Nov 19, 2008 2.182 2.228 1.694 1.721 21,083,158 -0.46(-21.15%)
Nov 18, 2008 2.360 2.419 2.149 2.182 13,031,083 -0.21(-8.82%)
Nov 17, 2008 2.518 2.584 2.393 2.393 12,383,695 -0.18(-6.92%)
Nov 14, 2008 2.769 2.802 2.564 2.571 0 -0.28(-9.93%)
Nov 13, 2008 2.538 2.894 2.294 2.854 17,590,894 +0.30(+11.60%)
Nov 12, 2008 2.841 2.920 2.518 2.558 13,516,876 -0.43(-14.35%)
Nov 11, 2008 2.940 3.059 2.815 2.986 8,540,057 -0.01(-0.44%)
Nov 10, 2008 3.263 3.283 2.953 2.999 6,379,469 -0.17(-5.41%)
Nov 07, 2008 3.237 3.309 3.019 3.171 9,176,722 -0.03(-1.03%)
Nov 06, 2008 3.336 3.415 3.171 3.204 11,272,415 -0.18(-5.45%)
Nov 05, 2008 3.692 3.725 3.369 3.388 7,639,042 -0.38(-9.98%)
Nov 04, 2008 3.593 3.791 3.435 3.764 11,100,679 +0.22(+6.13%)
Nov 03, 2008 3.421 3.586 3.421 3.547 10,707,489 +0.13(+3.66%)
Oct 31, 2008 3.177 3.461 3.112 3.421 13,899,983 +0.13(+4.01%)
Oct 30, 2008 3.441 3.474 3.151 3.290 14,940,622 +0.01(+0.20%)
Oct 29, 2008 3.573 3.619 3.257 3.283 17,301,424 -0.37(-10.11%)
Oct 28, 2008 2.657 3.652 2.657 3.652 26,071,292 +0.95(+35.12%)
Oct 27, 2008 2.729 2.808 2.611 2.703 12,415,394 -0.08(-2.84%)
Oct 24, 2008 2.709 2.841 2.637 2.782 10,089,203 -0.16(-5.38%)
Oct 23, 2008 2.848 2.986 2.742 2.940 18,839,098 +0.11(+3.96%)
Oct 22, 2008 3.006 3.013 2.756 2.828 16,014,816 -0.28(-8.92%)
Oct 21, 2008 3.329 3.375 3.092 3.105 15,694,773 -0.26(-7.65%)
Oct 20, 2008 3.224 3.395 3.224 3.362 13,339,601 +0.08(+2.41%)
Oct 17, 2008 3.184 3.461 3.164 3.283 17,612,724 -0.20(-5.68%)
Oct 16, 2008 3.197 3.494 3.105 3.481 21,750,706 +0.13(+3.73%)
Oct 15, 2008 3.738 3.797 3.316 3.355 12,242,852 -0.45(-11.94%)
Oct 14, 2008 4.120 4.179 3.678 3.810 18,129,310 -0.15(-3.67%)
Oct 13, 2008 3.593 4.028 3.533 3.955 14,091,159 +0.45(+12.99%)
Oct 10, 2008 3.626 3.764 3.237 3.500 0 -0.20(-5.52%)
Oct 09, 2008 3.995 4.166 3.705 3.705 13,187,376 -0.29(-7.26%)
Oct 08, 2008 4.021 4.357 3.929 3.995 16,051,512 -0.06(-1.46%)
Oct 07, 2008 4.397 4.496 4.002 4.054 17,044,362 -0.34(-7.80%)
Oct 06, 2008 4.615 4.700 4.186 4.397 16,819,866 -0.25(-5.39%)
Oct 03, 2008 4.858 5.004 4.634 4.648 0 -0.15(-3.16%)
Oct 02, 2008 5.036 5.116 4.793 4.799 9,940,870 -0.28(-5.45%)
Oct 01, 2008 5.036 5.129 4.977 5.076 8,440,426 -0.03(-0.65%)
Sep 30, 2008 4.845 5.129 4.786 5.109 21,578,870 +0.36(+7.49%)
Sep 29, 2008 5.300 5.346 4.674 4.753 17,709,068 -0.61(-11.43%)
Sep 26, 2008 5.287 5.406 5.287 5.366 0 +0.00(+0.00%)
Sep 25, 2008 5.221 5.458 5.201 5.366 11,988,633 +0.18(+3.43%)
Sep 24, 2008 5.208 5.280 5.155 5.188 6,101,722 -0.03(-0.63%)
Sep 23, 2008 5.294 5.369 5.201 5.221 8,400,085 -0.09(-1.74%)
Sep 22, 2008 5.584 5.636 5.280 5.313 9,268,545 -0.31(-5.51%)
Sep 19, 2008 5.162 5.804 5.162 5.623 0 +0.36(+6.76%)
Sep 18, 2008 5.280 5.327 4.931 5.267 20,945,208 +0.09(+1.78%)
Sep 17, 2008 5.472 5.472 5.168 5.175 14,232,694 -0.36(-6.44%)
Sep 16, 2008 5.564 5.623 5.445 5.531 13,371,763 -0.09(-1.53%)
Sep 15, 2008 5.722 5.854 5.603 5.617 12,471,563 -0.19(-3.29%)
Sep 12, 2008 5.926 6.045 5.709 5.808 16,805,158 -0.13(-2.22%)
Sep 11, 2008 5.781 5.966 5.742 5.940 14,822,323 +0.11(+1.81%)
Sep 10, 2008 6.012 6.058 5.808 5.834 9,966,694 -0.13(-2.21%)
Sep 09, 2008 6.177 6.190 5.966 5.966 11,415,500 -0.17(-2.79%)
Sep 08, 2008 5.986 6.151 5.973 6.137 9,882,981 +0.20(+3.44%)
Sep 05, 2008 5.801 5.973 5.755 5.933 0 +0.03(+0.56%)
Sep 04, 2008 6.078 6.124 5.874 5.900 10,367,522 -0.19(-3.14%)
Sep 03, 2008 6.078 6.388 6.045 6.091 6,989,976 -0.07(-1.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.