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 (%)
Jan 31, 2013 9.360 9.644 9.123 9.587 569,192 +0.12(+1.30%)
Jan 30, 2013 9.227 9.474 9.180 9.464 362,700 +0.24(+2.57%)
Jan 29, 2013 9.294 9.313 9.142 9.227 209,648 -0.09(-1.02%)
Jan 28, 2013 9.256 9.351 9.152 9.322 197,060 +0.07(+0.72%)
Jan 25, 2013 9.360 9.360 9.199 9.256 193,352 -0.06(-0.61%)
Jan 24, 2013 9.152 9.341 9.095 9.313 242,063 +0.13(+1.44%)
Jan 23, 2013 9.341 9.351 9.161 9.180 180,944 -0.19(-2.02%)
Jan 22, 2013 9.256 9.417 9.227 9.370 208,902 +0.11(+1.23%)
Jan 18, 2013 9.322 9.351 9.152 9.256 184,783 -0.03(-0.31%)
Jan 17, 2013 9.152 9.303 9.085 9.284 318,649 +0.17(+1.87%)
Jan 16, 2013 8.962 9.123 8.877 9.114 418,481 +0.10(+1.16%)
Jan 15, 2013 9.029 9.047 8.948 9.010 163,099 -0.06(-0.63%)
Jan 14, 2013 9.029 9.142 9.001 9.066 217,974 +0.02(+0.21%)
Jan 11, 2013 9.057 9.114 8.991 9.047 175,172 +0.01(+0.10%)
Jan 10, 2013 8.905 9.047 8.896 9.038 384,365 +0.19(+2.14%)
Jan 09, 2013 8.811 8.905 8.763 8.849 680,693 +0.10(+1.19%)
Jan 08, 2013 8.773 8.811 8.640 8.744 525,322 -0.07(-0.75%)
Jan 07, 2013 8.943 8.991 8.773 8.811 210,304 -0.18(-2.00%)
Jan 04, 2013 9.010 9.057 8.976 8.991 224,455 +0.00(+0.00%)
Jan 03, 2013 9.019 9.057 8.924 8.991 283,105 +0.00(+0.00%)
Jan 02, 2013 8.773 9.014 8.526 8.991 528,269 +0.46(+5.44%)
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%)
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.