Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Interpublic GroupCompanies (NY: IPG )

31.70 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2009 2.777 2.803 2.658 2.718 6,081,622 -0.03(-1.20%)
Mar 30, 2009 2.704 2.777 2.671 2.751 7,800,547 -0.22(-7.33%)
Mar 26, 2009 2.968 3.001 2.863 2.968 7,103,653 +0.01(+0.45%)
Mar 25, 2009 2.922 2.981 2.760 2.955 12,677,595 +0.04(+1.36%)
Mar 24, 2009 2.902 2.988 2.869 2.915 11,424,767 -0.07(-2.43%)
Mar 23, 2009 2.797 2.988 2.790 2.988 15,625,740 +0.36(+13.82%)
Mar 20, 2009 2.718 2.724 2.572 2.625 7,174,775 -0.16(-5.69%)
Mar 19, 2009 2.856 2.856 2.658 2.784 8,109,257 +0.01(+0.24%)
Mar 18, 2009 2.638 2.797 2.572 2.777 12,046,634 +0.13(+4.99%)
Mar 17, 2009 2.586 2.645 2.506 2.645 9,376,382 +0.06(+2.30%)
Mar 16, 2009 2.678 2.724 2.566 2.586 9,136,708 -0.06(-2.24%)
Mar 13, 2009 2.770 2.790 2.619 2.645 0 -0.08(-2.91%)
Mar 12, 2009 2.586 2.797 2.513 2.724 12,358,093 +0.13(+5.09%)
Mar 11, 2009 2.704 2.704 2.533 2.592 8,796,123 +0.02(+0.77%)
Mar 10, 2009 2.539 2.612 2.467 2.572 12,152,189 +0.10(+4.00%)
Mar 09, 2009 2.493 2.605 2.401 2.474 7,667,567 -0.01(-0.53%)
Mar 06, 2009 2.487 2.632 2.375 2.487 0 -0.01(-0.53%)
Mar 05, 2009 2.671 2.691 2.444 2.500 11,598,971 -0.18(-6.65%)
Mar 04, 2009 2.493 2.757 2.493 2.678 15,444,694 +0.30(+12.47%)
Mar 02, 2009 2.421 2.645 2.355 2.381 15,600,144 -0.13(-5.25%)
Feb 27, 2009 2.474 2.652 2.388 2.513 0 +0.16(+7.02%)
Feb 26, 2009 2.262 2.572 2.210 2.348 16,010,332 +0.11(+4.71%)
Feb 25, 2009 2.262 2.328 2.177 2.243 8,512,222 -0.07(-3.13%)
Feb 24, 2009 2.157 2.348 2.131 2.315 11,868,699 +0.18(+8.67%)
Feb 23, 2009 2.150 2.163 2.065 2.131 9,720,394 +0.00(+0.00%)
Feb 20, 2009 2.210 2.229 2.078 2.131 0 -0.09(-3.87%)
Feb 19, 2009 2.216 2.289 2.190 2.216 8,068,071 -0.02(-0.89%)
Feb 18, 2009 2.335 2.361 2.196 2.236 7,005,469 -0.08(-3.42%)
Feb 17, 2009 2.262 2.361 2.249 2.315 9,500,943 -0.11(-4.62%)
Feb 13, 2009 2.493 2.506 2.361 2.427 9,440,795 -0.07(-2.65%)
Feb 12, 2009 2.381 2.520 2.315 2.493 10,918,189 +0.08(+3.28%)
Feb 11, 2009 2.196 2.441 2.196 2.414 14,256,376 +0.22(+10.24%)
Feb 10, 2009 2.328 2.447 2.180 2.190 10,666,115 -0.17(-7.26%)
Feb 09, 2009 2.342 2.500 2.157 2.361 10,389,157 -0.01(-0.28%)
Feb 06, 2009 2.249 2.381 2.196 2.368 9,620,517 +0.12(+5.28%)
Feb 05, 2009 2.170 2.342 2.111 2.249 12,179,469 +0.07(+3.02%)
Feb 04, 2009 2.124 2.322 2.104 2.183 20,209,530 +0.07(+3.44%)
Feb 03, 2009 2.104 2.269 2.032 2.111 15,271,987 -0.06(-2.74%)
Feb 02, 2009 2.150 2.243 2.045 2.170 12,512,515 -0.03(-1.20%)
Jan 30, 2009 2.408 2.434 2.183 2.196 0 -0.16(-6.98%)
Jan 29, 2009 2.474 2.515 2.342 2.361 10,264,481 -0.14(-5.54%)
Jan 28, 2009 2.269 2.546 2.249 2.500 13,890,787 +0.26(+11.80%)
Jan 27, 2009 2.223 2.381 2.223 2.236 9,450,872 +0.01(+0.59%)
Jan 26, 2009 2.322 2.348 2.196 2.223 9,879,700 -0.09(-3.71%)
Jan 23, 2009 2.131 2.388 2.098 2.309 10,486,751 +0.09(+3.86%)
Jan 22, 2009 2.381 2.401 2.177 2.223 15,532,349 -0.12(-5.07%)
Jan 21, 2009 2.282 2.375 2.170 2.342 14,315,571 +0.07(+2.90%)
Jan 20, 2009 2.513 2.513 2.256 2.276 10,012,899 -0.25(-9.92%)
Jan 16, 2009 2.427 2.533 2.368 2.526 10,739,848 +0.13(+5.51%)
Jan 15, 2009 2.375 2.487 2.243 2.394 13,573,227 -0.03(-1.36%)
Jan 14, 2009 2.401 2.480 2.328 2.427 11,545,060 -0.02(-0.81%)
Jan 13, 2009 2.546 2.658 2.434 2.447 9,526,166 -0.10(-3.89%)
Jan 12, 2009 2.685 2.691 2.506 2.546 7,361,227 -0.15(-5.39%)
Jan 09, 2009 2.849 2.902 2.652 2.691 7,301,327 -0.16(-5.56%)
Jan 08, 2009 2.731 2.968 2.645 2.849 14,002,415 +0.07(+2.37%)
Jan 07, 2009 2.797 2.922 2.658 2.784 11,183,275 -0.07(-2.54%)
Jan 06, 2009 2.711 2.955 2.685 2.856 10,643,329 +0.26(+9.90%)
Jan 05, 2009 2.764 2.869 2.579 2.599 10,885,480 -0.22(-7.94%)
Jan 02, 2009 2.671 2.830 2.592 2.823 0 +0.21(+8.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.