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:

Information Svcs Group (NQ: III )

3.070 -0.070 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.374 3.419 3.374 3.374 80,422 -0.03(-0.79%)
May 27, 2016 3.410 3.401 3.401 3.401 6,049 +0.00(+0.00%)
May 26, 2016 3.419 3.463 3.383 3.401 26,054 -0.03(-0.91%)
May 25, 2016 3.454 3.481 3.343 3.432 18,933 -0.04(-1.16%)
May 24, 2016 3.472 3.499 3.356 3.472 63,944 +0.04(+1.04%)
May 23, 2016 3.445 3.499 3.338 3.436 45,195 -0.04(-1.03%)
May 20, 2016 3.436 3.517 3.410 3.472 30,024 +0.02(+0.52%)
May 19, 2016 3.338 3.463 3.338 3.454 33,259 +0.04(+1.31%)
May 18, 2016 3.338 3.427 3.204 3.410 14,264 +0.04(+1.06%)
May 17, 2016 3.570 3.570 3.338 3.374 40,157 -0.24(-6.67%)
May 16, 2016 3.588 3.624 3.588 3.615 19,721 -0.03(-0.74%)
May 13, 2016 3.628 3.660 3.597 3.642 20,174 +0.03(+0.74%)
May 12, 2016 3.624 3.660 3.597 3.615 22,824 +0.00(+0.00%)
May 11, 2016 3.660 3.695 3.606 3.615 22,512 -0.04(-1.22%)
May 10, 2016 3.472 3.704 3.472 3.660 45,895 +0.01(+0.24%)
May 09, 2016 3.561 3.660 3.347 3.651 53,602 -0.05(-1.45%)
May 06, 2016 3.615 3.713 3.588 3.704 51,974 +0.05(+1.47%)
May 05, 2016 3.570 3.660 3.570 3.651 30,729 +0.05(+1.49%)
May 04, 2016 3.651 3.660 3.588 3.597 28,369 -0.05(-1.47%)
May 03, 2016 3.588 3.651 3.570 3.651 25,101 +0.02(+0.49%)
May 02, 2016 3.651 3.660 3.606 3.633 37,778 -0.03(-0.73%)
Apr 29, 2016 3.615 3.660 3.570 3.660 33,084 +0.00(+0.00%)
Apr 28, 2016 3.660 3.700 3.606 3.660 21,509 -0.04(-1.20%)
Apr 27, 2016 3.695 3.740 3.597 3.704 34,531 -0.02(-0.48%)
Apr 26, 2016 3.749 3.749 3.713 3.722 32,570 -0.02(-0.48%)
Apr 25, 2016 3.740 3.749 3.713 3.740 21,023 +0.03(+0.72%)
Apr 22, 2016 3.793 3.793 3.713 3.713 23,500 -0.04(-1.19%)
Apr 21, 2016 3.722 3.785 3.686 3.758 29,861 +0.01(+0.24%)
Apr 20, 2016 3.749 3.758 3.704 3.749 26,996 +0.00(+0.00%)
Apr 19, 2016 3.749 3.758 3.704 3.749 44,918 +0.04(+0.96%)
Apr 18, 2016 3.704 3.776 3.686 3.713 50,176 +0.03(+0.73%)
Apr 15, 2016 3.651 3.749 3.651 3.686 56,415 +0.04(+0.98%)
Apr 14, 2016 3.695 3.740 3.646 3.651 35,947 -0.09(-2.39%)
Apr 13, 2016 3.499 3.785 3.481 3.740 107,030 +0.14(+3.97%)
Apr 12, 2016 3.704 3.793 3.561 3.597 54,469 -0.07(-1.95%)
Apr 11, 2016 3.624 3.802 3.597 3.668 43,949 +0.03(+0.74%)
Apr 08, 2016 3.481 3.776 3.419 3.642 112,223 +0.14(+3.95%)
Apr 07, 2016 3.490 3.535 3.481 3.503 32,518 -0.00(-0.13%)
Apr 06, 2016 3.490 3.544 3.463 3.508 45,220 +0.04(+1.29%)
Apr 05, 2016 3.472 3.561 3.445 3.463 49,319 -0.06(-1.77%)
Apr 04, 2016 3.490 3.570 3.463 3.526 37,312 +0.06(+1.80%)
Apr 01, 2016 3.508 3.526 3.463 3.463 98,064 -0.04(-1.27%)
Mar 31, 2016 3.535 3.588 3.508 3.508 47,639 -0.04(-1.26%)
Mar 30, 2016 3.579 3.606 3.552 3.552 52,742 -0.03(-0.75%)
Mar 29, 2016 3.552 3.615 3.544 3.579 77,001 +0.02(+0.50%)
Mar 28, 2016 3.517 3.561 3.512 3.561 42,051 +0.06(+1.79%)
Mar 24, 2016 3.454 3.499 3.499 3.499 59,042 +0.03(+0.77%)
Mar 23, 2016 3.410 3.499 3.410 3.472 30,938 -0.01(-0.26%)
Mar 22, 2016 3.517 3.526 3.452 3.481 47,713 -0.04(-1.02%)
Mar 21, 2016 3.517 3.535 3.427 3.517 36,384 -0.04(-1.25%)
Mar 18, 2016 3.329 3.570 3.329 3.561 105,178 +0.17(+5.00%)
Mar 17, 2016 3.320 3.392 3.303 3.392 57,235 +0.04(+1.20%)
Mar 16, 2016 3.276 3.392 3.272 3.352 74,301 +0.02(+0.67%)
Mar 15, 2016 3.240 3.352 3.240 3.329 241,855 -0.02(-0.53%)
Mar 14, 2016 3.267 3.410 3.258 3.347 285,514 +0.04(+1.35%)
Mar 11, 2016 3.303 3.419 3.285 3.303 86,026 +0.03(+0.82%)
Mar 10, 2016 3.133 3.481 3.133 3.276 184,555 +0.32(+10.88%)
Mar 09, 2016 2.946 2.972 2.901 2.954 32,560 +0.03(+0.91%)
Mar 08, 2016 2.901 2.950 2.887 2.928 33,686 +0.00(+0.00%)
Mar 07, 2016 2.865 2.954 2.865 2.928 19,279 +0.03(+0.92%)
Mar 04, 2016 2.972 3.035 2.946 2.901 13,408 -0.10(-3.27%)
Mar 03, 2016 2.981 3.017 2.946 2.999 20,021 -0.02(-0.59%)
Mar 02, 2016 2.767 3.017 2.740 3.017 50,574 +0.26(+9.39%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.