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 (%)
Oct 30, 2009 3.135 3.276 3.135 3.188 53,612 +0.04(+1.41%)
Oct 29, 2009 3.170 3.259 3.099 3.143 118,736 -0.01(-0.28%)
Oct 28, 2009 3.276 3.360 3.117 3.152 23,766 -0.11(-3.26%)
Oct 27, 2009 3.267 3.294 3.259 3.259 83,789 +0.02(+0.55%)
Oct 26, 2009 3.347 3.365 3.197 3.241 30,185 -0.12(-3.68%)
Oct 23, 2009 3.436 3.471 3.356 3.365 16,028 -0.04(-1.30%)
Oct 22, 2009 3.276 3.409 3.276 3.409 22,669 +0.12(+3.77%)
Oct 21, 2009 3.285 3.338 3.276 3.285 38,037 +0.01(+0.27%)
Oct 20, 2009 3.263 3.329 3.259 3.276 16,881 -0.04(-1.07%)
Oct 19, 2009 3.356 3.436 3.294 3.312 35,195 -0.04(-1.06%)
Oct 16, 2009 3.276 3.471 3.276 3.347 55,567 +0.08(+2.44%)
Oct 15, 2009 3.347 3.515 3.259 3.267 36,894 -0.23(-6.58%)
Oct 14, 2009 3.321 3.524 3.321 3.498 12,800 +0.19(+5.90%)
Oct 13, 2009 3.347 3.382 3.188 3.303 18,312 -0.07(-2.10%)
Oct 12, 2009 3.453 3.462 3.276 3.374 116,048 -0.08(-2.31%)
Oct 09, 2009 3.409 3.462 3.321 3.453 16,369 +0.24(+7.44%)
Oct 08, 2009 3.281 3.281 3.117 3.214 33,774 -0.07(-2.16%)
Oct 07, 2009 3.303 3.382 3.135 3.285 34,801 +0.00(+0.00%)
Oct 06, 2009 3.285 3.303 3.232 3.285 72,160 +0.03(+0.82%)
Oct 05, 2009 3.338 3.453 3.259 3.259 86,635 -0.06(-1.87%)
Oct 02, 2009 3.356 3.374 3.312 3.321 115,502 -0.04(-1.32%)
Oct 01, 2009 3.595 3.595 3.338 3.365 52,955 -0.17(-4.76%)
Sep 30, 2009 3.506 3.701 3.347 3.533 108,811 +0.05(+1.53%)
Sep 29, 2009 3.630 3.630 3.329 3.480 46,939 -0.03(-0.76%)
Sep 28, 2009 3.542 3.595 3.489 3.506 35,773 -0.02(-0.50%)
Sep 25, 2009 3.710 3.781 3.489 3.524 31,753 -0.12(-3.40%)
Sep 24, 2009 3.524 3.701 3.498 3.648 42,396 +0.14(+4.04%)
Sep 23, 2009 3.613 3.754 3.498 3.506 59,053 -0.10(-2.70%)
Sep 22, 2009 3.586 3.692 3.515 3.604 22,417 +0.04(+0.99%)
Sep 21, 2009 3.630 3.799 3.498 3.568 20,219 -0.08(-2.18%)
Sep 18, 2009 3.604 3.648 3.577 3.648 93,379 +0.03(+0.73%)
Sep 17, 2009 3.648 3.675 3.551 3.622 8,562 -0.04(-0.97%)
Sep 16, 2009 3.418 3.657 3.418 3.657 65,385 +0.12(+3.51%)
Sep 15, 2009 3.462 3.542 3.329 3.533 37,475 +0.06(+1.79%)
Sep 14, 2009 3.436 3.533 3.374 3.471 22,996 +0.02(+0.51%)
Sep 11, 2009 3.515 3.524 3.365 3.453 10,799 -0.05(-1.52%)
Sep 10, 2009 3.365 3.515 3.365 3.506 21,446 +0.14(+4.21%)
Sep 09, 2009 3.418 3.418 3.338 3.365 17,630 -0.08(-2.31%)
Sep 08, 2009 3.436 3.533 3.409 3.444 21,463 -0.09(-2.51%)
Sep 04, 2009 3.444 3.560 3.338 3.533 16,199 -0.02(-0.50%)
Sep 03, 2009 3.471 3.551 3.471 3.551 26,703 +0.03(+0.75%)
Sep 02, 2009 3.436 3.577 3.436 3.524 16,263 +0.10(+2.84%)
Sep 01, 2009 3.506 3.586 3.356 3.427 85,168 -0.10(-2.76%)
Aug 31, 2009 3.498 3.551 3.498 3.524 54,689 +0.01(+0.25%)
Aug 28, 2009 3.577 3.577 3.396 3.515 27,056 -0.07(-1.98%)
Aug 27, 2009 3.533 3.586 3.480 3.586 31,174 +0.04(+1.00%)
Aug 26, 2009 3.533 3.604 3.391 3.551 46,659 +0.01(+0.25%)
Aug 25, 2009 3.444 3.568 3.400 3.542 46,468 +0.12(+3.36%)
Aug 24, 2009 3.409 3.444 3.374 3.427 26,425 +0.04(+1.31%)
Aug 21, 2009 3.400 3.427 3.321 3.382 100,112 -0.01(-0.26%)
Aug 20, 2009 3.356 3.409 3.356 3.391 53,703 +0.04(+1.32%)
Aug 19, 2009 3.214 3.391 3.214 3.347 26,602 +0.04(+1.34%)
Aug 18, 2009 3.197 3.436 3.099 3.303 64,449 +0.11(+3.32%)
Aug 17, 2009 3.099 3.338 3.099 3.197 40,125 +0.04(+1.12%)
Aug 14, 2009 3.312 3.312 3.152 3.161 37,584 -0.14(-4.29%)
Aug 13, 2009 3.135 3.329 3.135 3.303 50,845 -0.01(-0.27%)
Aug 12, 2009 3.073 3.409 3.073 3.312 92,805 +0.25(+8.09%)
Aug 11, 2009 3.064 3.117 3.064 3.064 38,622 -0.01(-0.29%)
Aug 10, 2009 3.028 3.099 2.966 3.073 20,661 +0.00(+0.00%)
Aug 07, 2009 3.019 3.135 2.984 3.073 71,576 +0.10(+3.27%)
Aug 06, 2009 3.046 3.117 2.966 2.975 47,517 -0.06(-2.04%)
Aug 05, 2009 3.090 3.108 3.011 3.037 49,712 -0.06(-2.00%)
Aug 04, 2009 3.090 3.126 3.081 3.099 52,699 -0.01(-0.29%)
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.