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 )

29.90 -0.33 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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, 2010 6.219 6.239 5.782 5.814 18,164,048 -0.39(-6.21%)
Apr 29, 2010 5.912 6.330 5.912 6.199 19,895,536 +0.15(+2.48%)
Apr 28, 2010 6.213 6.278 5.984 6.049 16,066,946 -0.10(-1.59%)
Apr 27, 2010 6.376 6.415 6.108 6.147 12,474,478 -0.29(-4.56%)
Apr 26, 2010 6.382 6.454 6.356 6.441 9,332,426 +0.09(+1.44%)
Apr 23, 2010 6.434 6.454 6.304 6.350 9,725,528 -0.08(-1.22%)
Apr 22, 2010 6.265 6.434 6.199 6.428 9,520,722 +0.14(+2.18%)
Apr 21, 2010 6.291 6.395 6.186 6.291 32,299 -0.07(-1.03%)
Apr 20, 2010 6.160 6.480 6.154 6.356 25,299,316 +0.44(+7.51%)
Apr 19, 2010 5.828 5.932 5.690 5.912 7,991,690 +0.07(+1.12%)
Apr 16, 2010 5.984 6.027 5.808 5.847 7,614,453 -0.17(-2.82%)
Apr 15, 2010 5.906 6.069 5.847 6.017 7,974,002 +0.11(+1.88%)
Apr 14, 2010 5.638 6.062 5.638 5.906 17,722,094 +0.27(+4.75%)
Apr 13, 2010 5.723 5.769 5.627 5.638 4,070,198 -0.08(-1.48%)
Apr 12, 2010 5.723 5.756 5.645 5.723 7,275,679 +0.03(+0.57%)
Apr 09, 2010 5.540 5.756 5.488 5.690 9,914,713 +0.16(+2.95%)
Apr 08, 2010 5.553 5.560 5.443 5.527 6,043,250 -0.05(-0.82%)
Apr 07, 2010 5.566 5.625 5.534 5.573 5,778,464 +0.01(+0.23%)
Apr 06, 2010 5.625 5.658 5.560 5.560 6,899,802 -0.05(-0.93%)
Apr 05, 2010 5.547 5.658 5.514 5.612 5,268,653 +0.07(+1.30%)
Apr 01, 2010 5.482 5.540 5.540 5.540 6,291,499 +0.11(+2.04%)
Mar 31, 2010 5.540 5.606 5.423 5.429 7,574,081 -0.12(-2.12%)
Mar 30, 2010 5.540 5.599 5.443 5.547 6,664,616 +0.01(+0.12%)
Mar 29, 2010 5.469 5.580 5.416 5.540 7,718,559 +0.10(+1.92%)
Mar 26, 2010 5.482 5.589 5.436 5.436 7,939,962 -0.04(-0.72%)
Mar 25, 2010 5.645 5.645 5.456 5.475 6,141,454 -0.09(-1.64%)
Mar 24, 2010 5.697 5.697 5.475 5.566 13,896,703 -0.17(-2.96%)
Mar 23, 2010 5.704 5.788 5.521 5.736 8,419,763 +0.04(+0.69%)
Mar 22, 2010 5.566 5.736 5.501 5.697 7,724,294 +0.08(+1.39%)
Mar 19, 2010 5.664 5.710 5.566 5.619 7,846,131 -0.02(-0.35%)
Mar 18, 2010 5.553 5.671 5.534 5.638 9,314,312 +0.07(+1.17%)
Mar 17, 2010 5.514 5.599 5.495 5.573 8,747,643 +0.07(+1.30%)
Mar 16, 2010 5.456 5.501 5.410 5.501 4,222,922 +0.06(+1.08%)
Mar 15, 2010 5.413 5.449 5.397 5.443 9,820,709 -0.05(-0.95%)
Mar 12, 2010 5.540 5.586 5.433 5.495 13,737,247 -0.07(-1.29%)
Mar 11, 2010 5.586 5.612 5.338 5.566 5,104,755 -0.03(-0.58%)
Mar 10, 2010 5.527 5.645 5.449 5.599 5,588,318 +0.04(+0.70%)
Mar 09, 2010 5.488 5.583 5.462 5.560 8,535,427 +0.01(+0.12%)
Mar 08, 2010 5.514 5.651 5.462 5.553 11,769,779 +0.04(+0.71%)
Mar 05, 2010 5.436 5.583 5.429 5.514 15,678,253 +0.10(+1.93%)
Mar 04, 2010 5.338 5.436 5.299 5.410 9,270,279 +0.07(+1.34%)
Mar 03, 2010 5.351 5.475 5.286 5.338 13,609,653 +0.01(+0.12%)
Mar 02, 2010 5.338 5.462 5.286 5.332 15,880,626 -0.06(-1.09%)
Mar 01, 2010 4.907 5.475 4.907 5.390 39,747,468 +0.50(+10.13%)
Feb 26, 2010 4.496 5.031 4.418 4.894 49,476,968 +0.49(+11.11%)
Feb 25, 2010 4.359 4.418 4.301 4.405 20,525,080 -0.05(-1.03%)
Feb 24, 2010 4.477 4.542 4.411 4.451 13,251,549 -0.02(-0.44%)
Feb 23, 2010 4.614 4.614 4.411 4.470 10,511,530 -0.14(-2.97%)
Feb 22, 2010 4.666 4.686 4.542 4.607 4,918,310 -0.03(-0.70%)
Feb 19, 2010 4.601 4.692 4.581 4.640 4,848,477 +0.01(+0.28%)
Feb 18, 2010 4.555 4.646 4.516 4.627 7,124,384 +0.07(+1.58%)
Feb 17, 2010 4.464 4.581 4.464 4.555 9,074,611 +0.07(+1.60%)
Feb 16, 2010 4.451 4.503 4.418 4.483 6,560,907 +0.10(+2.23%)
Feb 12, 2010 4.372 4.385 4.385 4.385 8,397,758 -0.01(-0.15%)
Feb 11, 2010 4.235 4.411 4.177 4.392 9,589,093 +0.15(+3.54%)
Feb 10, 2010 4.150 4.346 4.131 4.242 12,108,791 +0.07(+1.56%)
Feb 09, 2010 4.203 4.242 4.118 4.177 12,863,247 +0.03(+0.79%)
Feb 08, 2010 4.203 4.248 4.103 4.144 11,066,233 -0.03(-0.63%)
Feb 05, 2010 4.287 4.287 4.053 4.170 16,014,122 -0.01(-0.31%)
Feb 04, 2010 4.327 4.353 4.157 4.183 9,764,572 -0.18(-4.19%)
Feb 03, 2010 4.392 4.490 4.301 4.366 8,052,578 -0.02(-0.45%)
Feb 02, 2010 4.327 4.411 4.255 4.385 9,236,450 +0.08(+1.74%)
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.