Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.085 -0.035 (-1.12%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 2024 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, 2024 4.514 4.514 4.299 4.309 86,216 -0.21(-4.74%)
Jan 30, 2024 4.553 4.572 4.504 4.523 33,372 -0.07(-1.49%)
Jan 29, 2024 4.572 4.640 4.484 4.592 60,982 +0.04(+0.86%)
Jan 26, 2024 4.699 4.699 4.548 4.553 52,104 -0.11(-2.30%)
Jan 25, 2024 4.494 4.670 4.474 4.660 119,267 +0.23(+5.29%)
Jan 24, 2024 4.387 4.445 4.377 4.426 63,950 +0.06(+1.34%)
Jan 23, 2024 4.484 4.484 4.338 4.367 82,789 -0.08(-1.75%)
Jan 22, 2024 4.358 4.465 4.358 4.445 54,829 +0.14(+3.17%)
Jan 19, 2024 4.348 4.357 4.231 4.309 37,318 -0.01(-0.23%)
Jan 18, 2024 4.270 4.348 4.211 4.319 65,502 +0.09(+2.07%)
Jan 17, 2024 4.241 4.275 4.202 4.231 35,752 -0.05(-1.14%)
Jan 16, 2024 4.406 4.406 4.270 4.280 50,937 -0.13(-2.88%)
Jan 12, 2024 4.426 4.436 4.377 4.406 60,565 +0.04(+0.89%)
Jan 11, 2024 4.377 4.377 4.289 4.367 64,702 -0.01(-0.22%)
Jan 10, 2024 4.367 4.406 4.319 4.377 63,682 +0.01(+0.22%)
Jan 09, 2024 4.436 4.436 4.348 4.367 65,492 -0.08(-1.86%)
Jan 08, 2024 4.484 4.533 4.436 4.450 36,847 -0.01(-0.33%)
Jan 05, 2024 4.397 4.544 4.397 4.465 125,192 +0.04(+0.88%)
Jan 04, 2024 4.436 4.475 4.389 4.426 63,480 +0.00(+0.00%)
Jan 03, 2024 4.523 4.572 4.416 4.426 109,435 -0.13(-2.78%)
Jan 02, 2024 4.592 4.670 4.543 4.553 68,011 -0.04(-0.85%)
Dec 29, 2023 4.689 4.699 4.582 4.592 96,514 -0.07(-1.46%)
Dec 28, 2023 4.728 4.748 4.636 4.660 60,212 -0.07(-1.44%)
Dec 27, 2023 4.816 4.855 4.689 4.728 79,355 -0.07(-1.42%)
Dec 26, 2023 4.640 4.826 4.640 4.796 79,552 +0.17(+3.58%)
Dec 22, 2023 4.592 4.738 4.592 4.631 91,676 +0.01(+0.21%)
Dec 21, 2023 4.631 4.670 4.543 4.621 84,741 +0.02(+0.42%)
Dec 20, 2023 4.514 4.757 4.514 4.601 102,201 +0.06(+1.29%)
Dec 19, 2023 4.689 4.767 4.523 4.543 166,471 -0.11(-2.31%)
Dec 18, 2023 4.640 4.699 4.592 4.650 165,029 +0.02(+0.42%)
Dec 15, 2023 4.455 4.670 4.416 4.631 206,048 +0.20(+4.63%)
Dec 14, 2023 4.377 4.504 4.280 4.426 138,198 +0.16(+3.65%)
Dec 13, 2023 4.153 4.465 4.153 4.270 386,280 +0.11(+2.58%)
Dec 12, 2023 4.309 4.309 4.143 4.163 96,213 -0.13(-2.95%)
Dec 11, 2023 4.406 4.436 4.260 4.289 74,382 -0.15(-3.30%)
Dec 08, 2023 4.377 4.514 4.358 4.436 67,955 +0.01(+0.22%)
Dec 07, 2023 4.299 4.445 4.270 4.426 109,514 +0.13(+2.95%)
Dec 06, 2023 4.241 4.475 4.241 4.299 101,639 -0.02(-0.45%)
Dec 05, 2023 4.338 4.397 4.289 4.319 46,569 -0.08(-1.77%)
Dec 04, 2023 4.221 4.403 4.177 4.397 44,362 +0.19(+4.52%)
Dec 01, 2023 4.091 4.235 4.004 4.206 74,500 +0.19(+4.81%)
Nov 30, 2023 4.100 4.149 4.004 4.014 76,944 -0.12(-2.80%)
Nov 29, 2023 4.197 4.216 4.091 4.129 48,782 -0.03(-0.70%)
Nov 28, 2023 4.187 4.218 4.149 4.158 42,247 -0.02(-0.46%)
Nov 27, 2023 4.226 4.264 4.168 4.178 36,048 -0.04(-0.92%)
Nov 24, 2023 4.216 4.274 4.197 4.216 20,839 +0.03(+0.69%)
Nov 22, 2023 4.206 4.255 4.178 4.187 30,580 -0.02(-0.46%)
Nov 21, 2023 4.245 4.332 4.197 4.206 55,160 -0.13(-2.90%)
Nov 20, 2023 4.245 4.370 4.187 4.332 62,208 +0.12(+2.75%)
Nov 17, 2023 4.226 4.303 4.187 4.216 89,761 +0.02(+0.46%)
Nov 16, 2023 4.313 4.313 4.158 4.197 51,199 -0.07(-1.58%)
Nov 15, 2023 4.322 4.390 4.255 4.264 83,367 -0.07(-1.56%)
Nov 14, 2023 4.139 4.342 4.139 4.332 90,076 +0.26(+6.40%)
Nov 13, 2023 4.014 4.100 3.960 4.071 61,948 +0.03(+0.72%)
Nov 10, 2023 4.052 4.071 3.965 4.042 48,855 +0.02(+0.48%)
Nov 09, 2023 4.052 4.081 3.994 4.023 59,550 -0.02(-0.48%)
Nov 08, 2023 4.004 4.052 3.946 4.042 37,670 +0.04(+0.96%)
Nov 07, 2023 4.081 4.098 3.985 4.004 70,760 -0.06(-1.42%)
Nov 06, 2023 4.139 4.178 4.042 4.062 68,409 -0.10(-2.32%)
Nov 03, 2023 3.994 4.178 3.975 4.158 81,468 +0.18(+4.61%)
Nov 02, 2023 3.956 4.004 3.917 3.975 54,985 +0.05(+1.23%)
Nov 01, 2023 3.898 3.956 3.859 3.927 56,725 +0.01(+0.25%)
Oct 31, 2023 3.898 3.917 3.840 3.917 73,656 +0.03(+0.74%)
Oct 30, 2023 3.859 3.907 3.832 3.888 65,102 +0.04(+1.00%)
Oct 27, 2023 3.975 3.975 3.830 3.850 47,641 -0.13(-3.16%)
Oct 26, 2023 3.898 3.994 3.898 3.975 68,582 +0.09(+2.23%)
Oct 25, 2023 3.946 3.946 3.869 3.888 44,422 -0.08(-1.95%)
Oct 24, 2023 4.014 4.014 3.917 3.965 52,754 -0.01(-0.24%)
Oct 23, 2023 4.033 4.062 3.956 3.975 47,733 -0.06(-1.44%)
Oct 20, 2023 4.081 4.120 4.014 4.033 75,958 -0.03(-0.71%)
Oct 19, 2023 4.062 4.168 4.052 4.062 53,489 -0.01(-0.24%)
Oct 18, 2023 4.139 4.139 4.052 4.071 48,802 -0.10(-2.31%)
Oct 17, 2023 4.168 4.235 4.158 4.168 58,754 -0.01(-0.23%)
Oct 16, 2023 4.100 4.226 4.091 4.178 48,234 +0.12(+2.85%)
Oct 13, 2023 4.197 4.197 4.042 4.062 113,001 -0.10(-2.32%)
Oct 12, 2023 4.264 4.264 4.139 4.158 49,379 -0.11(-2.49%)
Oct 11, 2023 4.322 4.360 4.255 4.264 54,219 -0.06(-1.34%)
Oct 10, 2023 4.293 4.380 4.293 4.322 72,083 +0.03(+0.67%)
Oct 09, 2023 4.284 4.342 4.284 4.293 53,849 -0.02(-0.45%)
Oct 06, 2023 4.322 4.361 4.274 4.313 68,599 -0.03(-0.67%)
Oct 05, 2023 4.264 4.356 4.197 4.342 115,836 +0.08(+1.81%)
Oct 04, 2023 4.120 4.274 4.120 4.264 77,891 +0.12(+2.79%)
Oct 03, 2023 4.120 4.202 4.120 4.149 99,882 +0.02(+0.47%)
Oct 02, 2023 4.216 4.226 4.100 4.129 90,887 -0.10(-2.28%)
Sep 29, 2023 4.197 4.255 4.168 4.226 101,869 +0.05(+1.15%)
Sep 28, 2023 4.216 4.235 4.158 4.178 62,954 -0.04(-0.92%)
Sep 27, 2023 4.303 4.313 4.206 4.216 69,683 -0.08(-1.80%)
Sep 26, 2023 4.303 4.361 4.284 4.293 69,214 -0.01(-0.22%)
Sep 25, 2023 4.226 4.317 4.264 4.303 76,450 +0.06(+1.36%)
Sep 22, 2023 4.226 4.303 4.202 4.245 106,927 -0.03(-0.68%)
Sep 21, 2023 4.293 4.322 4.235 4.274 103,674 -0.07(-1.56%)
Sep 20, 2023 4.390 4.481 4.327 4.342 88,624 -0.04(-0.88%)
Sep 19, 2023 4.322 4.395 4.284 4.380 131,581 +0.06(+1.34%)
Sep 18, 2023 4.486 4.486 4.317 4.322 118,696 -0.12(-2.61%)
Sep 15, 2023 4.486 4.509 4.428 4.438 303,701 -0.06(-1.29%)
Sep 14, 2023 4.515 4.525 4.467 4.496 147,089 +0.02(+0.43%)
Sep 13, 2023 4.583 4.583 4.457 4.477 100,597 -0.05(-1.07%)
Sep 12, 2023 4.592 4.612 4.525 4.525 85,253 -0.07(-1.47%)
Sep 11, 2023 4.660 4.674 4.583 4.592 85,206 -0.05(-1.04%)
Sep 08, 2023 4.689 4.727 4.631 4.641 59,969 -0.04(-0.82%)
Sep 07, 2023 4.785 4.800 4.679 4.679 235,909 -0.11(-2.22%)
Sep 06, 2023 4.795 4.795 4.717 4.785 160,653 +0.00(+0.10%)
Sep 05, 2023 4.824 4.824 4.703 4.781 202,445 -0.09(-1.78%)
Sep 01, 2023 5.001 5.043 4.846 4.867 132,753 -0.11(-2.12%)
Aug 31, 2023 4.858 5.126 4.858 4.973 288,181 +0.11(+2.36%)
Aug 30, 2023 4.791 4.867 4.791 4.858 134,635 +0.06(+1.20%)
Aug 29, 2023 4.762 4.829 4.729 4.800 301,347 +0.05(+1.01%)
Aug 28, 2023 4.743 4.781 4.695 4.753 123,981 +0.01(+0.20%)
Aug 25, 2023 4.762 4.781 4.686 4.743 78,840 -0.01(-0.20%)
Aug 24, 2023 4.848 4.896 4.753 4.753 56,504 -0.11(-2.36%)
Aug 23, 2023 4.733 4.877 4.714 4.867 155,125 +0.13(+2.83%)
Aug 22, 2023 4.638 4.753 4.628 4.733 119,466 +0.12(+2.70%)
Aug 21, 2023 4.733 4.733 4.533 4.609 214,888 -0.09(-1.83%)
Aug 18, 2023 4.724 4.762 4.676 4.695 82,260 -0.05(-1.01%)
Aug 17, 2023 4.791 4.858 4.724 4.743 113,431 -0.05(-1.00%)
Aug 16, 2023 4.925 4.963 4.786 4.791 71,894 -0.14(-2.91%)
Aug 15, 2023 4.982 5.030 4.930 4.934 84,673 -0.05(-0.96%)
Aug 14, 2023 4.800 5.011 4.800 4.982 153,110 -0.05(-0.95%)
Aug 11, 2023 4.982 5.039 4.982 5.030 110,055 +0.01(+0.19%)
Aug 10, 2023 5.030 5.059 4.982 5.020 190,243 +0.00(+0.00%)
Aug 09, 2023 4.992 5.030 4.906 5.020 79,619 +0.06(+1.16%)
Aug 08, 2023 4.810 4.973 4.810 4.963 158,229 +0.10(+1.96%)
Aug 07, 2023 4.781 4.973 4.772 4.867 235,990 -0.07(-1.36%)
Aug 04, 2023 4.925 5.106 4.858 4.934 132,489 -0.11(-2.09%)
Aug 03, 2023 4.820 5.049 4.820 5.039 236,263 +0.21(+4.36%)
Aug 02, 2023 4.867 4.877 4.767 4.829 105,961 -0.11(-2.13%)
Aug 01, 2023 4.934 4.982 4.896 4.934 64,075 +0.01(+0.19%)
Jul 31, 2023 4.781 4.949 4.772 4.925 245,847 +0.00(+0.00%)
Jul 28, 2023 4.858 4.934 4.858 4.925 112,835 +0.09(+1.78%)
Jul 27, 2023 5.049 5.049 4.810 4.839 228,502 -0.20(-3.98%)
Jul 26, 2023 4.982 5.068 4.982 5.039 81,760 +0.05(+0.96%)
Jul 25, 2023 4.944 5.030 4.944 4.992 82,307 +0.03(+0.58%)
Jul 24, 2023 4.781 4.987 4.762 4.963 173,329 +0.08(+1.57%)
Jul 21, 2023 5.116 5.116 4.877 4.886 97,888 -0.19(-3.77%)
Jul 20, 2023 5.135 5.173 5.068 5.078 144,433 -0.09(-1.67%)
Jul 19, 2023 5.231 5.250 5.127 5.164 87,524 -0.08(-1.46%)
Jul 18, 2023 5.116 5.240 5.105 5.240 151,107 +0.12(+2.43%)
Jul 17, 2023 4.800 5.154 4.800 5.116 207,137 +0.00(+0.00%)
Jul 14, 2023 5.126 5.145 5.078 5.116 100,574 -0.04(-0.74%)
Jul 13, 2023 5.145 5.207 5.126 5.154 98,824 +0.00(+0.00%)
Jul 12, 2023 5.154 5.202 5.106 5.154 112,977 +0.08(+1.51%)
Jul 11, 2023 5.020 5.106 5.011 5.078 95,007 +0.06(+1.14%)
Jul 10, 2023 4.800 5.049 4.791 5.020 219,720 -0.04(-0.76%)
Jul 07, 2023 5.001 5.092 4.973 5.059 210,519 +0.07(+1.34%)
Jul 06, 2023 5.020 5.092 4.982 4.992 141,222 +0.01(+0.19%)
Jul 05, 2023 5.087 5.087 4.973 4.982 96,185 -0.11(-2.25%)
Jul 03, 2023 5.126 5.145 4.992 5.097 100,611 -0.03(-0.56%)
Jun 30, 2023 5.126 5.169 5.106 5.126 119,276 +0.01(+0.19%)
Jun 29, 2023 5.011 5.135 5.001 5.116 97,862 +0.10(+1.90%)
Jun 28, 2023 4.886 5.030 4.886 5.020 127,281 +0.13(+2.74%)
Jun 27, 2023 4.877 4.953 4.829 4.886 221,982 +0.02(+0.39%)
Jun 26, 2023 5.001 5.035 4.782 4.867 303,609 -0.50(-9.27%)
Jun 23, 2023 5.422 5.432 5.269 5.365 550,693 -0.09(-1.58%)
Jun 22, 2023 5.250 5.470 5.173 5.451 333,169 -0.01(-0.18%)
Jun 21, 2023 5.412 5.518 5.374 5.460 183,567 +0.04(+0.71%)
Jun 20, 2023 5.546 5.546 5.355 5.422 206,844 -0.17(-3.08%)
Jun 16, 2023 5.126 5.613 5.106 5.594 754,209 +0.51(+9.96%)
Jun 15, 2023 5.049 5.112 5.001 5.087 175,691 +0.35(+7.37%)
May 08, 2023 4.729 4.748 4.691 4.738 185,882 +0.00(+0.00%)
May 05, 2023 4.776 4.814 4.696 4.738 102,191 +0.01(+0.20%)
May 04, 2023 4.795 4.824 4.729 4.729 122,210 -0.09(-1.77%)
May 03, 2023 4.814 4.975 4.805 4.814 138,291 +0.02(+0.40%)
May 02, 2023 4.843 4.847 4.710 4.795 80,013 -0.07(-1.36%)
May 01, 2023 4.824 4.899 4.824 4.861 72,460 +0.04(+0.79%)
Apr 28, 2023 4.719 4.871 4.719 4.824 90,886 +0.11(+2.41%)
Apr 27, 2023 4.700 4.710 4.625 4.710 133,165 +0.04(+0.81%)
Apr 26, 2023 4.606 4.710 4.606 4.672 94,316 +0.05(+1.02%)
Apr 25, 2023 4.606 4.695 4.596 4.625 59,033 -0.04(-0.81%)
Apr 24, 2023 4.767 4.790 4.625 4.662 94,020 -0.10(-2.19%)
Apr 21, 2023 4.738 4.786 4.700 4.767 139,046 +0.03(+0.60%)
Apr 20, 2023 4.738 4.786 4.681 4.738 96,885 -0.03(-0.60%)
Apr 19, 2023 4.710 4.819 4.710 4.767 94,344 -0.02(-0.40%)
Apr 18, 2023 4.899 4.899 4.757 4.786 103,538 -0.08(-1.56%)
Apr 17, 2023 4.833 4.871 4.767 4.861 99,709 +0.04(+0.79%)
Apr 14, 2023 4.890 4.947 4.786 4.824 88,462 -0.08(-1.55%)
Apr 13, 2023 4.909 4.975 4.880 4.899 62,690 +0.03(+0.58%)
Apr 12, 2023 4.880 4.970 4.833 4.871 61,456 +0.04(+0.78%)
Apr 11, 2023 4.814 4.994 4.805 4.833 141,514 +0.01(+0.20%)
Apr 10, 2023 4.776 4.847 4.757 4.824 109,624 +0.01(+0.20%)
Apr 06, 2023 4.738 4.843 4.713 4.814 69,713 +0.07(+1.40%)
Apr 05, 2023 4.710 4.786 4.672 4.748 103,420 +0.01(+0.20%)
Apr 04, 2023 4.852 4.852 4.719 4.738 70,900 -0.09(-1.96%)
Apr 03, 2023 4.824 4.890 4.786 4.833 67,243 +0.01(+0.20%)
Mar 31, 2023 4.767 4.843 4.767 4.824 121,339 +0.07(+1.39%)
Mar 30, 2023 4.767 4.819 4.736 4.757 86,900 -0.01(-0.20%)
Mar 29, 2023 4.890 4.890 4.719 4.767 135,098 -0.05(-0.98%)
Mar 28, 2023 4.748 4.852 4.738 4.814 155,982 +0.05(+0.99%)
Mar 27, 2023 4.748 4.786 4.634 4.767 119,531 +0.08(+1.62%)
Mar 24, 2023 4.549 4.724 4.539 4.691 120,789 +0.09(+2.06%)
Mar 23, 2023 4.511 4.634 4.426 4.596 96,830 +0.12(+2.75%)
Mar 22, 2023 4.615 4.644 4.426 4.473 127,809 -0.16(-3.48%)
Mar 21, 2023 4.444 4.653 4.430 4.634 123,038 +0.25(+5.62%)
Mar 20, 2023 4.407 4.463 4.359 4.388 137,095 -0.02(-0.43%)
Mar 17, 2023 4.577 4.577 4.373 4.407 265,761 -0.22(-4.71%)
Mar 16, 2023 4.521 4.662 4.432 4.625 119,893 +0.02(+0.41%)
Mar 15, 2023 4.549 4.625 4.484 4.606 396,459 -0.07(-1.41%)
Mar 14, 2023 4.794 4.794 4.587 4.672 252,258 +0.00(+0.00%)
Mar 13, 2023 4.606 4.719 4.484 4.672 116,098 -0.03(-0.60%)
Mar 10, 2023 5.076 5.076 4.662 4.700 205,237 -0.30(-6.01%)
Mar 09, 2023 5.057 5.076 4.982 5.001 131,467 -0.05(-0.93%)
Mar 08, 2023 5.057 5.104 5.010 5.048 146,476 -0.01(-0.19%)
Mar 07, 2023 5.095 5.132 5.010 5.057 112,319 +0.06(+1.13%)
Mar 06, 2023 5.038 5.038 4.977 5.001 218,093 -0.03(-0.56%)
Mar 03, 2023 5.010 5.095 4.993 5.029 98,371 +0.02(+0.38%)
Mar 02, 2023 4.907 5.029 4.907 5.010 111,156 +0.05(+0.95%)
Mar 01, 2023 4.954 5.001 4.888 4.963 100,742 +0.01(+0.19%)
Feb 28, 2023 4.916 5.038 4.916 4.954 148,706 +0.01(+0.19%)
Feb 27, 2023 4.860 4.963 4.859 4.944 84,848 +0.12(+2.53%)
Feb 24, 2023 4.756 4.841 4.709 4.822 157,528 +0.00(+0.00%)
Feb 23, 2023 4.766 4.845 4.700 4.822 219,576 +0.09(+1.99%)
Feb 22, 2023 4.954 4.977 4.719 4.728 182,967 -0.22(-4.37%)
Feb 21, 2023 5.029 5.072 4.890 4.944 95,401 -0.15(-2.95%)
Feb 17, 2023 5.057 5.104 5.010 5.095 131,352 +0.07(+1.31%)
Feb 16, 2023 5.029 5.137 5.029 5.029 124,223 -0.06(-1.11%)
Feb 15, 2023 5.010 5.118 5.010 5.085 60,934 +0.01(+0.18%)
Feb 14, 2023 5.151 5.168 5.001 5.076 176,444 -0.08(-1.46%)
Feb 13, 2023 5.226 5.283 4.954 5.151 191,985 -0.02(-0.36%)
Feb 10, 2023 4.991 5.203 4.991 5.170 253,925 +0.16(+3.19%)
Feb 09, 2023 4.972 5.085 4.972 5.010 143,818 +0.05(+0.95%)
Feb 08, 2023 5.001 5.104 4.935 4.963 108,012 -0.11(-2.22%)
Feb 07, 2023 4.925 5.076 4.925 5.076 84,809 +0.11(+2.27%)
Feb 06, 2023 5.151 5.153 4.925 4.963 173,456 -0.21(-4.00%)
Feb 03, 2023 5.226 5.245 5.095 5.170 110,987 -0.11(-2.14%)
Feb 02, 2023 5.029 5.301 5.029 5.283 353,276 +0.27(+5.44%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.