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 31, 2012 8.526 8.593 8.451 8.526 393,172 +0.00(+0.00%)
Dec 28, 2012 8.507 8.574 8.479 8.526 221,099 -0.02(-0.22%)
Dec 27, 2012 8.574 8.593 8.451 8.545 249,606 +0.02(+0.22%)
Dec 26, 2012 8.612 8.696 8.498 8.526 215,106 -0.05(-0.55%)
Dec 24, 2012 8.631 8.706 8.536 8.574 208,146 -0.05(-0.55%)
Dec 21, 2012 8.849 8.905 8.564 8.621 893,729 -0.28(-3.19%)
Dec 20, 2012 8.915 9.010 8.820 8.905 583,133 -0.02(-0.21%)
Dec 19, 2012 9.133 9.161 8.877 8.924 467,991 -0.20(-2.18%)
Dec 18, 2012 9.095 9.152 8.934 9.123 582,010 +0.08(+0.84%)
Dec 17, 2012 8.849 9.076 8.849 9.047 961,563 +0.23(+2.58%)
Dec 14, 2012 9.303 9.303 8.564 8.820 1,082,222 +0.44(+5.20%)
Dec 13, 2012 8.460 8.526 8.346 8.384 272,911 -0.08(-0.90%)
Dec 12, 2012 8.545 8.593 8.451 8.460 369,865 -0.04(-0.45%)
Dec 11, 2012 8.479 8.574 8.432 8.498 252,500 +0.09(+1.01%)
Dec 10, 2012 8.470 8.517 8.375 8.413 186,464 -0.05(-0.56%)
Dec 07, 2012 8.593 8.659 8.413 8.460 334,171 -0.09(-1.00%)
Dec 06, 2012 8.375 8.545 8.318 8.545 352,171 +0.15(+1.81%)
Dec 05, 2012 8.413 8.526 8.309 8.394 290,518 +0.01(+0.11%)
Dec 04, 2012 8.460 8.507 8.309 8.384 245,650 -0.09(-1.01%)
Nov 30, 2012 8.517 8.602 8.441 8.470 302,935 -0.05(-0.56%)
Nov 29, 2012 8.811 8.811 8.498 8.517 273,002 -0.22(-2.49%)
Nov 28, 2012 8.327 8.780 8.327 8.735 491,667 +0.35(+4.18%)
Nov 27, 2012 8.498 8.574 8.375 8.384 182,166 -0.13(-1.56%)
Nov 26, 2012 8.138 8.517 8.119 8.517 387,719 +0.38(+4.66%)
Nov 23, 2012 8.147 8.204 8.062 8.138 137,324 +0.03(+0.35%)
Nov 21, 2012 8.081 8.147 7.996 8.110 276,669 +0.05(+0.59%)
Nov 20, 2012 8.015 8.091 7.958 8.062 218,610 +0.01(+0.12%)
Nov 19, 2012 7.920 8.119 7.892 8.053 331,788 +0.26(+3.28%)
Nov 16, 2012 7.769 7.854 7.702 7.797 385,124 +0.02(+0.24%)
Nov 15, 2012 7.532 7.911 7.465 7.778 468,991 +0.23(+3.01%)
Nov 14, 2012 7.598 7.645 7.527 7.551 373,486 -0.02(-0.25%)
Nov 13, 2012 7.513 7.636 7.503 7.570 270,208 -0.02(-0.25%)
Nov 12, 2012 7.484 7.693 7.418 7.589 297,876 +0.14(+1.91%)
Nov 09, 2012 7.399 7.598 7.399 7.446 185,397 +0.01(+0.13%)
Nov 08, 2012 7.579 7.655 7.437 7.437 205,300 -0.13(-1.75%)
Nov 07, 2012 7.598 7.655 7.494 7.570 294,402 -0.13(-1.72%)
Nov 06, 2012 7.721 7.816 7.598 7.702 268,168 +0.10(+1.37%)
Nov 05, 2012 7.456 7.750 7.456 7.598 337,105 +0.14(+1.91%)
Nov 02, 2012 7.806 7.806 7.342 7.456 487,954 -0.27(-3.44%)
Nov 01, 2012 7.977 8.053 7.674 7.721 708,514 -0.27(-3.44%)
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%)
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.