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

Investment Technology Group (NY: ITG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2012 8.574 8.735 8.498 8.716 301,261 +0.32(+3.84%)
Jun 28, 2012 8.091 8.394 8.053 8.394 229,120 +0.21(+2.55%)
Jun 27, 2012 7.977 8.223 7.930 8.185 239,691 +0.21(+2.61%)
Jun 26, 2012 7.901 8.081 7.854 7.977 372,343 +0.08(+0.96%)
Jun 25, 2012 8.157 8.166 7.835 7.901 329,504 -0.38(-4.58%)
Jun 22, 2012 8.422 8.422 8.280 8.280 345,567 -0.06(-0.68%)
Jun 21, 2012 8.782 8.792 8.327 8.337 256,669 -0.44(-4.97%)
Jun 20, 2012 8.915 8.933 8.678 8.773 253,782 -0.14(-1.59%)
Jun 19, 2012 8.773 8.924 8.697 8.915 994,663 +0.16(+1.84%)
Jun 18, 2012 8.725 8.830 8.706 8.754 207,401 -0.04(-0.43%)
Jun 15, 2012 8.877 8.915 8.782 8.792 881,496 -0.08(-0.85%)
Jun 14, 2012 8.820 8.981 8.735 8.867 398,598 +0.07(+0.75%)
Jun 13, 2012 8.801 8.849 8.706 8.801 450,843 -0.01(-0.11%)
Jun 12, 2012 8.792 8.867 8.659 8.811 429,110 +0.10(+1.20%)
Jun 11, 2012 9.152 9.152 8.706 8.706 220,895 -0.35(-3.87%)
Jun 08, 2012 9.000 9.057 8.858 9.057 130,399 +0.08(+0.84%)
Jun 07, 2012 9.114 9.237 8.953 8.981 412,262 +0.02(+0.21%)
Jun 06, 2012 8.962 9.218 8.915 8.962 320,342 +0.06(+0.64%)
Jun 05, 2012 8.526 8.972 8.517 8.905 452,970 +0.33(+3.87%)
Jun 04, 2012 8.574 8.659 8.517 8.574 215,427 +0.04(+0.44%)
Jun 01, 2012 8.811 8.924 8.517 8.536 337,968 -0.45(-4.96%)
May 31, 2012 8.830 9.095 8.678 8.981 356,307 +0.14(+1.61%)
May 30, 2012 8.763 8.858 8.716 8.839 237,931 -0.03(-0.32%)
May 29, 2012 8.915 8.991 8.744 8.867 221,249 +0.06(+0.65%)
May 25, 2012 8.801 9.000 8.725 8.811 359,427 +0.06(+0.65%)
May 24, 2012 8.725 8.801 8.555 8.754 549,563 +0.07(+0.76%)
May 23, 2012 8.678 8.725 8.526 8.687 630,972 -0.08(-0.86%)
May 22, 2012 8.763 8.962 8.716 8.763 844,966 +0.00(+0.00%)
May 21, 2012 8.602 8.773 8.545 8.763 378,822 +0.18(+2.10%)
May 18, 2012 8.640 8.711 8.498 8.583 580,239 -0.05(-0.55%)
May 17, 2012 8.526 8.706 8.507 8.631 479,814 +0.09(+1.11%)
May 16, 2012 8.801 8.924 8.526 8.536 437,105 -0.25(-2.80%)
May 15, 2012 8.640 8.839 8.545 8.782 855,364 +0.15(+1.76%)
May 14, 2012 8.470 8.640 8.384 8.631 870,837 +0.04(+0.44%)
May 11, 2012 8.479 8.631 8.479 8.593 426,137 +0.01(+0.11%)
May 10, 2012 8.631 8.687 8.536 8.583 664,759 +0.05(+0.55%)
May 09, 2012 8.460 8.659 8.460 8.536 487,192 -0.04(-0.44%)
May 08, 2012 8.650 8.659 8.470 8.574 510,058 -0.17(-1.95%)
May 07, 2012 8.849 8.915 8.716 8.744 449,796 -0.18(-2.02%)
May 04, 2012 9.038 9.104 8.905 8.924 539,182 -0.21(-2.28%)
May 03, 2012 9.351 9.597 9.085 9.133 429,397 -0.19(-2.03%)
May 02, 2012 9.464 9.474 9.218 9.322 711,188 -0.24(-2.48%)
May 01, 2012 9.673 10.17 9.559 9.559 1,327,458 -0.10(-1.08%)
Apr 30, 2012 9.777 9.862 9.644 9.663 371,619 -0.11(-1.16%)
Apr 27, 2012 9.786 9.824 9.606 9.777 336,042 -0.01(-0.10%)
Apr 26, 2012 9.730 9.900 9.673 9.786 247,772 +0.03(+0.29%)
Apr 25, 2012 9.872 9.872 9.692 9.758 265,470 +0.05(+0.49%)
Apr 24, 2012 9.606 9.720 9.550 9.711 307,718 +0.14(+1.49%)
Apr 23, 2012 9.550 9.606 9.455 9.569 406,602 -0.16(-1.66%)
Apr 20, 2012 9.720 9.786 9.635 9.730 470,906 +0.10(+1.08%)
Apr 19, 2012 9.654 9.872 9.559 9.625 596,560 +0.00(+0.00%)
Apr 18, 2012 9.947 9.957 9.512 9.625 354,835 -0.39(-3.88%)
Apr 17, 2012 9.824 10.05 9.796 10.01 311,516 +0.26(+2.62%)
Apr 16, 2012 9.862 9.862 9.654 9.758 310,660 -0.05(-0.48%)
Apr 13, 2012 10.10 10.10 9.739 9.805 260,334 -0.35(-3.45%)
Apr 12, 2012 10.05 10.21 9.995 10.16 253,521 +0.09(+0.94%)
Apr 11, 2012 10.07 10.12 9.947 10.06 515,837 +0.09(+0.95%)
Apr 10, 2012 10.35 10.37 9.834 9.966 652,033 -0.43(-4.10%)
Apr 09, 2012 10.56 10.60 10.33 10.39 338,274 -0.40(-3.69%)
Apr 05, 2012 10.73 10.82 10.68 10.79 273,662 -0.02(-0.18%)
Apr 04, 2012 10.95 11.05 10.75 10.81 275,292 -0.29(-2.65%)
Apr 03, 2012 11.22 11.31 10.95 11.10 331,063 -0.12(-1.10%)
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.