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 (%)
Dec 30, 2011 10.27 10.37 10.23 10.24 361,325 -0.07(-0.64%)
Dec 29, 2011 10.09 10.41 10.09 10.31 465,339 +0.24(+2.35%)
Dec 28, 2011 10.42 10.42 10.05 10.07 222,856 -0.35(-3.36%)
Dec 27, 2011 10.40 10.63 10.36 10.42 309,807 +0.01(+0.09%)
Dec 23, 2011 10.25 10.49 10.22 10.41 255,901 +0.38(+3.78%)
Dec 21, 2011 9.938 10.04 9.668 10.03 421,914 +0.05(+0.47%)
Dec 20, 2011 9.796 10.04 9.749 9.985 412,061 +0.44(+4.56%)
Dec 19, 2011 9.758 9.786 9.474 9.550 388,687 -0.18(-1.85%)
Dec 16, 2011 9.872 10.06 9.677 9.730 776,373 -0.09(-0.96%)
Dec 15, 2011 9.919 10.05 9.692 9.824 459,075 +0.05(+0.48%)
Dec 14, 2011 9.938 10.08 9.767 9.777 392,139 -0.27(-2.73%)
Dec 13, 2011 10.35 10.40 9.966 10.05 601,759 -0.22(-2.12%)
Dec 12, 2011 10.49 10.53 10.12 10.27 454,987 -0.37(-3.47%)
Dec 09, 2011 10.41 10.75 10.27 10.64 563,635 +0.29(+2.84%)
Dec 08, 2011 10.64 10.75 10.28 10.35 947,976 -0.44(-4.04%)
Dec 07, 2011 10.55 10.81 10.34 10.78 459,356 +0.14(+1.34%)
Dec 06, 2011 10.55 10.75 9.625 10.64 450,721 +0.09(+0.81%)
Dec 05, 2011 10.53 10.72 10.41 10.55 441,349 +0.22(+2.11%)
Dec 02, 2011 10.07 10.49 10.07 10.34 672,070 +0.42(+4.20%)
Dec 01, 2011 10.00 10.13 9.853 9.919 371,021 -0.17(-1.69%)
Nov 30, 2011 9.701 10.13 9.521 10.09 827,944 +0.68(+7.25%)
Nov 29, 2011 9.464 9.625 9.313 9.407 364,805 -0.01(-0.10%)
Nov 28, 2011 9.284 9.441 9.275 9.417 375,975 +0.45(+5.07%)
Nov 25, 2011 9.095 9.275 8.962 8.962 207,453 -0.17(-1.87%)
Nov 23, 2011 9.133 9.227 9.038 9.133 522,893 -0.12(-1.33%)
Nov 22, 2011 9.663 9.687 9.171 9.256 667,080 -0.42(-4.31%)
Nov 21, 2011 9.559 9.786 9.417 9.673 449,448 -0.05(-0.49%)
Nov 18, 2011 9.616 9.777 9.474 9.720 376,641 +0.12(+1.28%)
Nov 17, 2011 9.767 9.777 9.474 9.597 592,089 -0.16(-1.65%)
Nov 16, 2011 9.891 10.00 9.720 9.758 540,197 -0.26(-2.55%)
Nov 15, 2011 9.929 10.12 9.682 10.01 411,423 +0.05(+0.48%)
Nov 14, 2011 10.02 10.15 9.947 9.966 557,214 -0.11(-1.13%)
Nov 11, 2011 9.777 10.10 9.644 10.08 559,450 +0.45(+4.62%)
Nov 10, 2011 10.12 10.15 9.569 9.635 1,014,215 -0.28(-2.87%)
Nov 09, 2011 10.19 10.21 9.824 9.919 770,111 -0.62(-5.85%)
Nov 08, 2011 10.69 10.78 10.22 10.53 653,742 -0.10(-0.98%)
Nov 07, 2011 10.65 10.80 10.42 10.64 462,955 +0.00(+0.00%)
Nov 04, 2011 10.96 11.13 10.60 10.64 777,332 -0.68(-6.02%)
Nov 03, 2011 10.89 11.39 9.692 11.32 812,008 +0.80(+7.56%)
Nov 02, 2011 10.41 10.65 10.28 10.53 566,744 +0.31(+3.06%)
Nov 01, 2011 10.35 10.68 10.09 10.21 749,497 -0.60(-5.52%)
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%)
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.