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 )

3.150 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2007 6.862 6.862 6.730 6.818 24,506 +0.01(+0.13%)
May 30, 2007 6.774 6.836 6.738 6.809 21,683 +0.01(+0.13%)
May 29, 2007 6.845 6.862 6.774 6.800 17,956 -0.02(-0.26%)
May 25, 2007 6.730 6.836 6.721 6.818 36,365 +0.12(+1.85%)
May 24, 2007 6.774 6.880 6.676 6.694 45,399 -0.09(-1.31%)
May 23, 2007 6.809 6.960 6.730 6.783 82,781 +0.01(+0.13%)
May 22, 2007 6.676 6.783 6.676 6.774 78,150 +0.09(+1.32%)
May 21, 2007 6.676 6.721 6.676 6.685 22,135 -0.01(-0.13%)
May 18, 2007 6.685 6.721 6.650 6.694 431,749 +0.01(+0.13%)
May 17, 2007 6.694 6.703 6.668 6.685 171,435 -0.02(-0.26%)
May 16, 2007 6.676 6.703 6.641 6.703 127,277 +0.04(+0.53%)
May 15, 2007 6.650 6.678 6.641 6.668 90,347 +0.00(+0.00%)
May 14, 2007 6.659 6.676 6.650 6.668 115,419 +0.00(+0.00%)
May 11, 2007 6.685 6.712 6.659 6.668 45,060 +0.02(+0.27%)
May 10, 2007 6.641 6.703 6.641 6.650 103,674 +0.00(+0.00%)
May 09, 2007 6.650 6.703 6.641 6.650 45,625 -0.01(-0.13%)
May 08, 2007 6.676 6.685 6.641 6.659 69,116 -0.03(-0.40%)
May 07, 2007 6.694 6.694 6.668 6.685 61,210 -0.04(-0.53%)
May 04, 2007 6.721 6.730 6.676 6.721 115,871 +0.02(+0.26%)
May 03, 2007 6.721 6.730 6.685 6.703 64,372 -0.02(-0.26%)
May 02, 2007 6.747 6.818 6.685 6.721 348,178 -0.04(-0.65%)
May 01, 2007 6.756 6.765 6.685 6.765 49,804 +0.01(+0.13%)
Apr 30, 2007 6.738 6.756 6.685 6.756 140,039 +0.02(+0.26%)
Apr 27, 2007 6.756 6.774 6.730 6.738 269,462 -0.03(-0.39%)
Apr 26, 2007 6.756 6.774 6.712 6.765 382,397 -0.04(-0.52%)
Apr 25, 2007 6.730 6.818 6.703 6.800 592,568 +0.19(+2.81%)
Apr 24, 2007 6.552 6.623 6.552 6.614 39,978 +0.05(+0.81%)
Apr 23, 2007 6.614 6.614 6.552 6.561 14,116 -0.06(-0.94%)
Apr 20, 2007 6.588 6.685 6.561 6.623 107,288 +0.04(+0.54%)
Apr 19, 2007 6.561 6.597 6.561 6.588 61,210 +0.02(+0.27%)
Apr 18, 2007 6.597 6.606 6.570 6.570 41,447 -0.05(-0.80%)
Apr 17, 2007 6.588 6.641 6.579 6.623 60,420 +0.03(+0.40%)
Apr 16, 2007 6.632 6.641 6.588 6.597 42,689 +0.00(+0.00%)
Apr 13, 2007 6.632 6.632 6.552 6.597 186,116 -0.04(-0.67%)
Apr 12, 2007 6.588 6.641 6.561 6.641 169,289 +0.04(+0.54%)
Apr 11, 2007 6.606 6.641 6.588 6.606 720,749 +0.01(+0.13%)
Apr 10, 2007 6.561 6.650 6.561 6.597 350,210 +0.03(+0.40%)
Apr 09, 2007 6.570 6.685 6.561 6.570 94,413 -0.01(-0.13%)
Apr 05, 2007 6.561 6.579 6.544 6.579 83,232 +0.03(+0.41%)
Apr 04, 2007 6.597 6.597 6.552 6.552 135,070 -0.04(-0.67%)
Apr 03, 2007 6.579 6.597 6.579 6.597 66,066 -0.03(-0.40%)
Apr 02, 2007 6.614 6.659 6.552 6.623 202,605 +0.02(+0.27%)
Mar 30, 2007 6.676 6.730 6.579 6.606 952,718 -0.07(-1.06%)
Mar 29, 2007 6.561 6.747 6.535 6.676 310,457 +0.08(+1.21%)
Mar 28, 2007 6.597 6.597 6.597 6.597 5,759 +0.04(+0.54%)
Mar 27, 2007 6.570 6.588 6.561 6.561 74,988 -0.04(-0.54%)
Mar 26, 2007 6.597 6.597 6.597 6.597 1,016 -0.03(-0.40%)
Mar 23, 2007 6.597 6.632 6.552 6.623 40,656 +0.03(+0.40%)
Mar 22, 2007 6.597 6.632 6.570 6.597 62,678 +0.00(+0.00%)
Mar 21, 2007 6.597 6.597 6.552 6.597 53,756 +0.04(+0.68%)
Mar 20, 2007 6.570 6.588 6.552 6.552 171,773 -0.02(-0.27%)
Mar 19, 2007 6.588 6.588 6.552 6.570 76,682 -0.01(-0.13%)
Mar 16, 2007 6.588 6.588 6.570 6.579 2,032 +0.02(+0.27%)
Mar 15, 2007 6.597 6.597 6.561 6.561 6,324 -0.01(-0.13%)
Mar 14, 2007 6.552 6.597 6.508 6.570 212,317 +0.00(+0.00%)
Mar 13, 2007 6.570 6.570 6.570 6.570 56,467 +0.00(+0.00%)
Mar 12, 2007 6.597 6.597 6.570 6.570 18,069 -0.03(-0.40%)
Mar 09, 2007 6.552 6.597 6.552 6.597 5,307 +0.04(+0.68%)
Mar 08, 2007 6.552 6.570 6.544 6.552 526,502 -0.02(-0.27%)
Mar 07, 2007 6.544 6.570 6.490 6.570 127,503 +0.01(+0.13%)
Mar 06, 2007 6.535 6.561 6.535 6.561 79,393 +0.07(+1.09%)
Mar 05, 2007 6.508 6.508 6.482 6.490 32,751 +0.06(+0.96%)
Mar 02, 2007 6.473 6.482 6.428 6.428 13,100 -0.07(-1.09%)
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.