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 (%)
May 31, 2013 13.11 13.28 13.05 13.08 543,576 -0.07(-0.50%)
May 30, 2013 12.83 13.16 12.80 13.15 402,349 +0.34(+2.66%)
May 29, 2013 12.78 12.95 12.76 12.81 259,053 -0.03(-0.22%)
May 28, 2013 12.44 12.89 12.44 12.84 282,217 +0.60(+4.88%)
May 24, 2013 12.15 12.36 12.06 12.24 172,707 +0.05(+0.39%)
May 23, 2013 12.13 12.30 11.69 12.19 245,571 -0.11(-0.92%)
May 22, 2013 12.41 12.67 12.26 12.31 591,383 -0.11(-0.91%)
May 21, 2013 12.57 12.62 12.40 12.42 238,978 -0.15(-1.21%)
May 20, 2013 12.34 12.60 12.34 12.57 309,392 +0.23(+1.84%)
May 17, 2013 12.30 12.39 12.21 12.34 665,950 +0.12(+1.01%)
May 16, 2013 12.31 12.40 12.19 12.22 327,490 -0.11(-0.92%)
May 15, 2013 12.42 12.51 12.25 12.33 301,814 +0.08(+0.62%)
May 13, 2013 11.97 12.35 11.96 12.26 452,608 +0.33(+2.78%)
May 10, 2013 11.62 11.95 11.60 11.93 282,740 +0.33(+2.86%)
May 09, 2013 11.61 11.78 11.57 11.60 277,662 -0.02(-0.16%)
May 08, 2013 11.52 11.72 11.48 11.61 195,570 +0.07(+0.57%)
May 07, 2013 11.69 11.80 11.55 11.55 222,714 -0.09(-0.73%)
May 06, 2013 11.38 11.72 11.27 11.63 286,546 +0.27(+2.33%)
May 03, 2013 11.22 11.37 10.99 11.37 693,650 +0.38(+3.45%)
May 02, 2013 10.11 11.06 10.11 10.99 708,716 +0.97(+9.64%)
May 01, 2013 10.25 10.32 10.00 10.02 618,144 -0.29(-2.85%)
Apr 30, 2013 10.09 10.32 10.09 10.32 260,438 +0.26(+2.54%)
Apr 29, 2013 9.910 10.08 9.862 10.06 165,460 +0.18(+1.82%)
Apr 26, 2013 9.853 9.910 9.824 9.881 181,365 +0.02(+0.19%)
Apr 25, 2013 9.881 9.985 9.805 9.862 291,999 +0.03(+0.29%)
Apr 24, 2013 9.929 9.976 9.767 9.834 253,398 -0.09(-0.86%)
Apr 23, 2013 9.701 10.03 9.644 9.919 136,456 +0.28(+2.95%)
Apr 22, 2013 9.550 9.663 9.299 9.635 266,985 +0.09(+0.99%)
Apr 19, 2013 9.474 9.569 9.436 9.540 671,554 +0.07(+0.70%)
Apr 18, 2013 9.550 9.606 9.436 9.474 337,019 -0.04(-0.40%)
Apr 17, 2013 9.625 9.654 9.474 9.512 539,210 -0.17(-1.76%)
Apr 16, 2013 9.711 9.758 9.569 9.682 210,951 +0.08(+0.79%)
Apr 15, 2013 9.767 9.777 9.587 9.606 396,842 -0.24(-2.41%)
Apr 12, 2013 10.02 10.06 9.796 9.843 160,238 -0.26(-2.53%)
Apr 11, 2013 10.10 10.26 10.00 10.10 169,329 -0.03(-0.28%)
Apr 10, 2013 9.834 10.17 9.786 10.13 292,414 +0.34(+3.49%)
Apr 09, 2013 9.938 9.995 9.777 9.786 226,478 -0.16(-1.62%)
Apr 08, 2013 10.13 10.15 9.863 9.947 279,137 -0.16(-1.59%)
Apr 05, 2013 10.02 10.17 9.938 10.11 243,541 -0.10(-1.02%)
Apr 04, 2013 10.17 10.23 10.01 10.21 183,532 +0.04(+0.37%)
Apr 03, 2013 10.57 10.57 10.10 10.17 497,970 -0.41(-3.85%)
Apr 02, 2013 10.39 10.58 10.19 10.58 468,895 +0.27(+2.67%)
Apr 01, 2013 10.47 10.55 10.23 10.31 512,505 -0.15(-1.45%)
Mar 28, 2013 10.63 10.68 10.42 10.46 310,885 -0.13(-1.25%)
Mar 27, 2013 10.63 10.67 10.41 10.59 615,221 -0.04(-0.36%)
Mar 26, 2013 10.86 10.89 10.56 10.63 701,602 -0.18(-1.67%)
Mar 25, 2013 11.21 11.35 10.81 10.81 374,324 -0.39(-3.47%)
Mar 22, 2013 11.44 11.45 11.20 11.20 301,049 -0.21(-1.83%)
Mar 21, 2013 11.51 11.63 11.40 11.41 208,322 -0.18(-1.55%)
Mar 20, 2013 11.43 11.61 11.43 11.59 146,147 +0.16(+1.41%)
Mar 19, 2013 11.44 11.57 11.25 11.43 253,480 +0.00(+0.00%)
Mar 18, 2013 11.44 11.55 11.32 11.43 307,963 -0.13(-1.15%)
Mar 15, 2013 11.71 11.72 11.50 11.56 386,687 -0.15(-1.29%)
Mar 14, 2013 11.62 11.74 11.54 11.71 227,726 +0.09(+0.73%)
Mar 13, 2013 11.51 11.65 11.48 11.62 156,804 +0.11(+0.99%)
Mar 12, 2013 11.62 11.63 11.35 11.51 358,191 -0.17(-1.46%)
Mar 11, 2013 11.66 11.75 11.53 11.68 212,048 -0.02(-0.16%)
Mar 08, 2013 11.90 12.14 11.66 11.70 275,070 -0.13(-1.12%)
Mar 07, 2013 11.68 11.83 11.62 11.83 217,697 +0.14(+1.22%)
Mar 06, 2013 11.67 11.79 11.51 11.69 213,369 +0.03(+0.24%)
Mar 05, 2013 11.64 11.79 11.61 11.66 338,113 +0.06(+0.49%)
Mar 04, 2013 11.58 11.69 11.41 11.61 365,599 +0.01(+0.08%)
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.