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 (%)
Oct 31, 2011 11.03 11.11 10.81 10.81 583,341 -0.43(-3.79%)
Oct 28, 2011 11.43 11.52 11.15 11.24 510,882 -0.25(-2.15%)
Oct 27, 2011 11.05 11.65 11.05 11.48 742,720 +0.83(+7.83%)
Oct 26, 2011 10.61 10.78 10.38 10.65 514,781 +0.23(+2.18%)
Oct 25, 2011 10.80 10.80 10.35 10.42 606,382 -0.51(-4.68%)
Oct 24, 2011 10.65 11.04 10.55 10.93 553,927 +0.33(+3.13%)
Oct 21, 2011 10.67 10.89 10.46 10.60 778,950 +0.12(+1.18%)
Oct 20, 2011 10.61 10.69 10.24 10.48 720,536 -0.07(-0.63%)
Oct 19, 2011 10.83 10.96 10.53 10.54 798,176 -0.30(-2.80%)
Oct 18, 2011 10.50 10.93 10.45 10.85 834,828 +0.47(+4.57%)
Oct 17, 2011 10.69 11.10 10.27 10.37 820,992 +0.02(+0.18%)
Oct 14, 2011 10.49 10.55 10.11 10.35 352,386 -0.02(-0.18%)
Oct 13, 2011 9.758 10.39 9.663 10.37 1,107,579 +0.56(+5.69%)
Oct 12, 2011 9.824 10.17 9.739 9.815 652,053 +0.06(+0.58%)
Oct 11, 2011 9.531 9.891 9.531 9.758 435,085 +0.12(+1.28%)
Oct 10, 2011 9.389 9.644 9.351 9.635 506,454 +0.46(+5.06%)
Oct 07, 2011 9.606 9.644 9.038 9.171 458,164 -0.44(-4.54%)
Oct 06, 2011 9.540 9.644 9.351 9.606 337,646 +0.16(+1.71%)
Oct 05, 2011 9.284 9.521 9.057 9.445 305,961 +0.19(+2.05%)
Oct 04, 2011 8.621 9.284 8.470 9.256 796,328 +0.50(+5.74%)
Oct 03, 2011 9.341 9.445 8.744 8.754 562,928 -0.52(-5.62%)
Sep 30, 2011 9.881 9.900 9.265 9.275 611,707 -0.79(-7.82%)
Sep 29, 2011 9.910 10.08 9.654 10.06 363,911 +0.36(+3.71%)
Sep 28, 2011 10.53 10.53 9.701 9.701 568,919 -0.83(-7.91%)
Sep 27, 2011 10.45 10.97 10.36 10.53 582,506 +0.26(+2.49%)
Sep 26, 2011 10.03 10.29 9.782 10.28 438,411 +0.36(+3.63%)
Sep 23, 2011 9.815 10.26 9.805 9.919 472,219 +0.09(+0.96%)
Sep 22, 2011 9.606 9.966 9.587 9.824 547,770 -0.08(-0.77%)
Sep 21, 2011 10.35 10.46 9.891 9.900 357,665 -0.47(-4.57%)
Sep 20, 2011 10.78 10.90 10.35 10.37 374,289 -0.31(-2.93%)
Sep 19, 2011 10.82 10.85 10.59 10.69 276,762 -0.36(-3.26%)
Sep 16, 2011 11.15 11.17 10.67 11.05 409,282 -0.02(-0.17%)
Sep 15, 2011 10.91 11.13 10.83 11.07 336,181 +0.24(+2.19%)
Sep 14, 2011 10.46 11.00 10.38 10.83 619,021 +0.50(+4.86%)
Sep 13, 2011 10.27 10.41 10.08 10.33 549,434 +0.10(+1.02%)
Sep 12, 2011 10.07 10.32 9.919 10.22 676,580 +0.00(+0.00%)
Sep 09, 2011 10.10 10.28 9.995 10.22 768,168 +0.02(+0.19%)
Sep 08, 2011 10.79 10.99 10.09 10.20 779,016 -0.68(-6.27%)
Sep 07, 2011 10.07 10.90 10.04 10.89 680,980 +0.97(+9.74%)
Sep 06, 2011 9.682 9.919 9.606 9.919 476,870 -0.05(-0.48%)
Sep 02, 2011 10.18 10.30 9.957 9.966 502,592 -0.48(-4.62%)
Sep 01, 2011 10.80 10.95 10.38 10.45 395,420 -0.33(-3.08%)
Aug 31, 2011 11.13 11.16 10.71 10.78 567,219 -0.31(-2.82%)
Aug 30, 2011 11.01 11.15 10.77 11.09 357,307 +0.02(+0.17%)
Aug 29, 2011 10.55 11.09 10.52 11.07 640,001 +0.69(+6.66%)
Aug 26, 2011 10.23 10.62 10.08 10.38 434,005 +0.09(+0.83%)
Aug 25, 2011 10.90 11.07 10.22 10.30 501,656 -0.45(-4.23%)
Aug 24, 2011 10.35 10.80 10.35 10.75 472,788 +0.37(+3.56%)
Aug 23, 2011 10.06 10.38 9.947 10.38 617,161 +0.37(+3.69%)
Aug 22, 2011 10.32 10.39 9.962 10.01 520,668 -0.07(-0.66%)
Aug 19, 2011 9.881 10.28 9.796 10.08 598,367 +0.01(+0.09%)
Aug 18, 2011 10.23 10.40 9.919 10.07 1,199,122 -0.61(-5.68%)
Aug 17, 2011 10.79 10.91 10.55 10.68 646,605 -0.06(-0.53%)
Aug 16, 2011 11.11 11.12 10.59 10.73 785,722 -0.52(-4.63%)
Aug 15, 2011 10.92 11.26 10.88 11.25 516,988 +0.44(+4.03%)
Aug 12, 2011 11.33 11.35 10.65 10.82 900,099 -0.35(-3.14%)
Aug 11, 2011 10.15 11.33 10.15 11.17 1,046,252 +1.10(+10.91%)
Aug 10, 2011 10.14 10.54 9.962 10.07 1,240,809 -0.30(-2.92%)
Aug 09, 2011 10.25 10.38 9.540 10.37 1,862,388 +0.54(+5.49%)
Aug 08, 2011 10.25 10.58 9.796 9.834 1,511,010 -0.74(-6.99%)
Aug 05, 2011 10.59 10.77 10.36 10.57 1,579,577 +0.04(+0.36%)
Aug 04, 2011 11.28 11.44 10.42 10.53 1,253,673 -0.70(-6.24%)
Aug 03, 2011 11.41 11.46 11.04 11.24 894,746 -0.13(-1.17%)
Aug 02, 2011 11.50 11.63 11.36 11.37 904,992 -0.16(-1.40%)
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.