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, 2017 3.240 3.294 3.187 3.258 38,778 +0.04(+1.39%)
May 30, 2017 3.231 3.258 3.133 3.213 138,455 -0.03(-0.83%)
May 26, 2017 3.213 3.276 3.187 3.240 114,065 +0.02(+0.55%)
May 25, 2017 3.320 3.320 3.178 3.222 67,217 -0.12(-3.48%)
May 24, 2017 3.267 3.347 3.267 3.338 104,068 +0.04(+1.36%)
May 23, 2017 3.222 3.365 3.222 3.294 89,838 +0.07(+2.22%)
May 22, 2017 3.178 3.294 3.178 3.222 68,432 +0.00(+0.00%)
May 19, 2017 3.213 3.258 3.062 3.222 146,315 -0.02(-0.55%)
May 18, 2017 3.320 3.356 3.178 3.240 91,653 -0.01(-0.27%)
May 17, 2017 3.338 3.392 3.222 3.249 108,408 -0.12(-3.70%)
May 16, 2017 3.472 3.481 3.365 3.374 103,591 -0.04(-1.31%)
May 15, 2017 3.356 3.535 3.356 3.419 238,821 +0.12(+3.51%)
May 12, 2017 3.097 3.347 3.097 3.303 241,691 +0.03(+0.82%)
May 11, 2017 3.133 3.302 3.124 3.276 158,140 +0.12(+3.97%)
May 10, 2017 3.133 3.195 3.097 3.151 91,044 +0.01(+0.28%)
May 09, 2017 3.026 3.249 3.026 3.142 188,717 +0.20(+6.67%)
May 08, 2017 2.892 2.954 2.883 2.946 83,558 +0.02(+0.61%)
May 05, 2017 2.874 2.937 2.838 2.928 66,512 +0.05(+1.86%)
May 04, 2017 2.847 2.892 2.807 2.874 94,042 +0.04(+1.58%)
May 03, 2017 2.829 2.847 2.776 2.829 82,061 +0.00(+0.00%)
May 02, 2017 2.865 2.910 2.825 2.829 114,570 -0.04(-1.25%)
May 01, 2017 2.794 2.874 2.794 2.865 149,588 +0.05(+1.90%)
Apr 28, 2017 2.901 2.901 2.803 2.812 111,897 -0.09(-3.08%)
Apr 27, 2017 2.838 2.999 2.838 2.901 88,916 +0.04(+1.25%)
Apr 26, 2017 2.829 2.892 2.829 2.865 82,187 +0.02(+0.63%)
Apr 25, 2017 2.883 2.901 2.821 2.847 186,613 -0.02(-0.62%)
Apr 24, 2017 2.829 2.892 2.803 2.865 99,684 +0.09(+3.22%)
Apr 21, 2017 2.785 2.821 2.731 2.776 254,576 -0.01(-0.32%)
Apr 20, 2017 2.821 2.847 2.749 2.785 164,758 -0.04(-1.58%)
Apr 19, 2017 2.776 2.847 2.776 2.829 258,559 +0.03(+0.96%)
Apr 18, 2017 2.740 2.803 2.705 2.803 47,154 +0.04(+1.29%)
Apr 17, 2017 2.704 2.776 2.704 2.767 74,478 +0.04(+1.64%)
Apr 13, 2017 2.749 2.767 2.704 2.722 119,536 -0.04(-1.61%)
Apr 12, 2017 2.758 2.785 2.722 2.767 102,139 -0.01(-0.32%)
Apr 11, 2017 2.722 2.812 2.722 2.776 81,795 +0.05(+1.97%)
Apr 10, 2017 2.740 2.856 2.687 2.722 211,397 -0.06(-2.24%)
Apr 07, 2017 2.696 2.794 2.678 2.785 107,013 +0.06(+2.30%)
Apr 06, 2017 2.669 2.740 2.669 2.722 302,992 +0.02(+0.66%)
Apr 05, 2017 2.740 2.803 2.669 2.704 156,956 -0.04(-1.62%)
Apr 04, 2017 2.722 2.767 2.696 2.749 169,372 +0.02(+0.65%)
Apr 03, 2017 2.812 2.812 2.722 2.731 116,505 -0.08(-2.86%)
Mar 31, 2017 2.776 2.847 2.736 2.812 173,450 +0.04(+1.29%)
Mar 30, 2017 2.803 2.812 2.722 2.776 140,278 -0.02(-0.64%)
Mar 29, 2017 2.812 2.821 2.749 2.794 153,897 +0.00(+0.00%)
Mar 28, 2017 2.678 2.803 2.660 2.794 329,512 +0.11(+3.99%)
Mar 27, 2017 2.749 2.749 2.678 2.687 172,758 -0.07(-2.59%)
Mar 24, 2017 2.776 2.776 2.678 2.758 273,413 +0.00(+0.00%)
Mar 23, 2017 2.642 2.821 2.642 2.758 670,828 +0.12(+4.75%)
Mar 22, 2017 2.731 2.803 2.633 2.633 211,745 -0.10(-3.59%)
Mar 21, 2017 2.821 2.821 2.731 2.731 129,851 -0.11(-3.77%)
Mar 20, 2017 2.883 2.954 2.794 2.838 130,722 -0.05(-1.85%)
Mar 17, 2017 2.838 2.946 2.838 2.892 184,648 +0.03(+0.93%)
Mar 16, 2017 2.829 2.901 2.812 2.865 170,191 +0.05(+1.90%)
Mar 15, 2017 2.829 2.829 2.785 2.812 67,828 -0.01(-0.32%)
Mar 14, 2017 2.767 2.874 2.749 2.821 89,270 +0.05(+1.94%)
Mar 13, 2017 2.785 2.829 2.758 2.767 112,480 -0.03(-0.96%)
Mar 10, 2017 2.829 2.856 2.767 2.794 113,163 -0.04(-1.57%)
Mar 09, 2017 2.838 2.883 2.776 2.838 81,372 -0.06(-2.15%)
Mar 08, 2017 2.856 2.963 2.821 2.901 91,408 +0.06(+2.20%)
Mar 07, 2017 2.829 2.847 2.776 2.838 174,613 +0.00(+0.00%)
Mar 06, 2017 2.803 2.856 2.803 2.838 140,209 +0.01(+0.32%)
Mar 03, 2017 2.874 2.901 2.803 2.829 46,717 -0.05(-1.86%)
Mar 02, 2017 2.883 2.905 2.838 2.883 71,995 -0.01(-0.31%)
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.