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, 2012 7.854 8.062 7.750 7.996 276,654 +0.17(+2.18%)
Oct 26, 2012 7.844 7.825 7.825 7.825 58,266 -0.03(-0.36%)
Oct 25, 2012 7.882 7.949 7.787 7.854 97,616 +0.01(+0.12%)
Oct 24, 2012 7.911 7.949 7.787 7.844 81,047 -0.06(-0.72%)
Oct 23, 2012 7.835 7.901 7.806 7.901 84,597 -0.09(-1.07%)
Oct 19, 2012 8.110 8.119 7.901 7.986 173,177 -0.15(-1.86%)
Oct 18, 2012 8.356 8.394 8.124 8.138 176,430 -0.23(-2.72%)
Oct 17, 2012 8.138 8.365 8.119 8.365 156,554 +0.22(+2.67%)
Oct 16, 2012 8.081 8.176 8.081 8.147 161,195 +0.09(+1.18%)
Oct 15, 2012 8.034 8.091 7.958 8.053 190,752 +0.04(+0.47%)
Oct 12, 2012 8.147 8.185 7.977 8.015 196,327 -0.17(-2.08%)
Oct 11, 2012 8.242 8.299 8.147 8.185 159,398 +0.04(+0.47%)
Oct 10, 2012 8.110 8.242 8.081 8.147 242,123 +0.04(+0.47%)
Oct 09, 2012 8.337 8.384 8.100 8.110 265,374 -0.25(-2.95%)
Oct 08, 2012 8.489 8.489 8.333 8.356 180,303 +0.01(+0.11%)
Oct 05, 2012 8.413 8.526 8.290 8.346 118,781 -0.01(-0.11%)
Oct 04, 2012 8.252 8.413 8.204 8.356 125,873 +0.13(+1.61%)
Oct 03, 2012 8.290 8.309 8.162 8.223 178,752 -0.06(-0.69%)
Oct 02, 2012 8.365 8.365 8.252 8.280 165,422 -0.03(-0.34%)
Oct 01, 2012 8.290 8.441 8.252 8.309 171,575 +0.07(+0.80%)
Sep 28, 2012 8.346 8.375 8.233 8.242 172,980 -0.16(-1.92%)
Sep 27, 2012 8.413 8.489 8.347 8.403 230,870 +0.06(+0.68%)
Sep 26, 2012 8.394 8.441 8.290 8.346 179,469 -0.05(-0.56%)
Sep 25, 2012 8.640 8.687 8.356 8.394 374,130 -0.24(-2.74%)
Sep 24, 2012 8.583 8.716 8.526 8.631 178,752 -0.01(-0.11%)
Sep 21, 2012 8.725 8.725 8.583 8.640 324,757 +0.06(+0.66%)
Sep 20, 2012 8.526 8.659 8.403 8.583 271,610 -0.03(-0.33%)
Sep 19, 2012 8.687 8.735 8.555 8.612 154,385 -0.06(-0.66%)
Sep 18, 2012 8.555 8.725 8.479 8.669 457,651 +0.10(+1.22%)
Sep 17, 2012 8.583 8.602 8.479 8.564 198,483 -0.03(-0.33%)
Sep 14, 2012 8.517 8.640 8.479 8.593 221,067 +0.11(+1.34%)
Sep 13, 2012 8.394 8.564 8.261 8.479 265,848 +0.10(+1.24%)
Sep 12, 2012 8.422 8.451 8.264 8.375 173,621 -0.06(-0.67%)
Sep 11, 2012 8.375 8.602 8.337 8.432 234,855 +0.09(+1.14%)
Sep 10, 2012 8.593 8.650 8.327 8.337 241,413 -0.30(-3.51%)
Sep 07, 2012 8.346 8.650 8.309 8.640 149,723 +0.34(+4.11%)
Sep 06, 2012 8.091 8.327 8.053 8.299 256,338 +0.28(+3.55%)
Sep 05, 2012 7.996 8.091 7.911 8.015 252,128 +0.05(+0.59%)
Sep 04, 2012 8.024 8.072 7.958 7.967 239,512 -0.06(-0.71%)
Aug 31, 2012 8.034 8.129 7.939 8.024 133,466 +0.07(+0.83%)
Aug 30, 2012 8.015 8.091 7.920 7.958 130,297 -0.09(-1.06%)
Aug 29, 2012 8.024 8.413 7.977 8.043 197,521 +0.02(+0.24%)
Aug 27, 2012 8.043 8.233 7.986 8.024 145,721 +0.01(+0.12%)
Aug 24, 2012 7.759 8.129 7.712 8.015 128,848 +0.21(+2.67%)
Aug 23, 2012 7.977 7.977 7.759 7.806 180,240 -0.21(-2.60%)
Aug 22, 2012 8.005 8.119 7.892 8.015 285,414 -0.03(-0.35%)
Aug 21, 2012 8.129 8.422 7.986 8.043 519,249 -0.04(-0.47%)
Aug 20, 2012 7.844 8.119 7.844 8.081 156,470 +0.25(+3.14%)
Aug 17, 2012 7.797 7.873 7.750 7.835 205,357 +0.03(+0.36%)
Aug 16, 2012 7.522 7.892 7.494 7.806 265,730 +0.27(+3.52%)
Aug 15, 2012 7.409 7.551 7.379 7.541 143,153 +0.14(+1.92%)
Aug 14, 2012 7.560 7.570 7.352 7.399 264,295 -0.14(-1.88%)
Aug 13, 2012 7.503 7.579 7.437 7.541 191,304 +0.05(+0.63%)
Aug 10, 2012 7.759 7.797 7.475 7.494 286,830 -0.32(-4.12%)
Aug 09, 2012 7.750 8.005 7.039 7.816 222,764 +0.00(+0.00%)
Aug 08, 2012 7.835 7.939 7.797 7.816 207,765 -0.02(-0.24%)
Aug 07, 2012 7.854 8.053 7.806 7.835 237,857 +0.03(+0.36%)
Aug 06, 2012 7.769 7.863 7.760 7.806 182,081 +0.05(+0.61%)
Aug 03, 2012 7.551 7.911 7.513 7.759 268,408 +0.32(+4.33%)
Aug 02, 2012 7.513 7.532 7.390 7.437 448,029 -0.17(-2.24%)
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.