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:

Ies Holdings (NQ: IESC )

158.67 -1.28 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 162.44 164.27 157.34 158.67 129,465 -1.28(-0.80%)
May 22, 2024 159.63 161.40 156.89 159.95 93,518 +0.78(+0.49%)
May 21, 2024 158.40 160.45 153.53 159.17 132,013 +0.49(+0.31%)
May 20, 2024 159.82 162.47 157.45 158.68 150,892 -1.27(-0.79%)
May 17, 2024 163.69 164.19 158.18 159.95 170,507 -2.25(-1.39%)
May 16, 2024 175.02 175.94 161.31 162.20 176,756 -12.44(-7.12%)
May 15, 2024 167.77 178.01 167.43 174.64 188,622 +9.24(+5.59%)
May 14, 2024 163.02 166.87 156.36 165.40 222,784 +2.45(+1.50%)
May 13, 2024 183.10 184.38 162.61 162.95 328,541 -19.36(-10.62%)
May 10, 2024 178.96 183.87 175.39 182.31 143,981 +4.11(+2.31%)
May 09, 2024 176.45 181.49 174.02 178.20 198,042 +3.36(+1.92%)
May 08, 2024 171.82 175.99 169.12 174.84 148,091 +3.88(+2.27%)
May 07, 2024 170.00 172.62 167.69 170.96 175,409 +2.13(+1.26%)
May 06, 2024 164.82 174.81 161.99 168.83 206,711 +7.44(+4.61%)
May 03, 2024 150.17 171.50 148.99 161.39 387,484 +24.53(+17.92%)
May 02, 2024 134.67 137.28 133.21 136.86 183,450 +4.32(+3.26%)
May 01, 2024 134.55 136.00 128.77 132.54 144,512 -2.58(-1.91%)
Apr 30, 2024 134.83 139.46 134.83 135.12 211,268 +0.14(+0.10%)
Apr 29, 2024 132.00 137.56 131.38 134.98 141,770 +3.87(+2.95%)
Apr 26, 2024 128.21 133.34 128.21 131.11 126,885 +3.56(+2.79%)
Apr 25, 2024 125.96 127.56 121.68 127.55 106,631 -1.16(-0.90%)
Apr 24, 2024 128.54 130.94 126.48 128.71 185,594 +1.06(+0.83%)
Apr 23, 2024 118.97 128.32 118.92 127.65 167,893 +9.97(+8.47%)
Apr 22, 2024 116.14 118.41 115.12 117.68 62,830 +2.17(+1.88%)
Apr 19, 2024 115.28 117.41 112.73 115.51 123,610 -0.36(-0.31%)
Apr 18, 2024 118.00 118.84 115.15 115.87 66,346 -0.84(-0.72%)
Apr 17, 2024 121.67 121.67 114.69 116.71 94,467 -3.96(-3.28%)
Apr 16, 2024 119.00 121.20 114.82 120.67 159,356 +0.92(+0.77%)
Apr 15, 2024 123.87 126.06 119.64 119.75 88,244 -3.70(-3.00%)
Apr 12, 2024 124.44 126.12 122.62 123.45 98,925 -1.94(-1.55%)
Apr 11, 2024 123.21 126.26 121.34 125.39 92,801 +1.67(+1.35%)
Apr 10, 2024 123.69 127.80 121.00 123.72 137,281 -1.81(-1.44%)
Apr 09, 2024 134.69 136.34 123.73 125.53 212,220 -8.44(-6.30%)
Apr 08, 2024 136.43 138.56 132.57 133.97 181,577 +0.34(+0.25%)
Apr 05, 2024 126.11 135.48 126.11 133.63 239,281 +7.68(+6.10%)
Apr 04, 2024 128.74 132.62 125.74 125.95 214,266 -0.53(-0.42%)
Apr 03, 2024 125.33 129.72 125.22 126.48 181,506 +1.18(+0.94%)
Apr 02, 2024 121.77 125.77 119.53 125.30 181,112 +2.88(+2.35%)
Apr 01, 2024 123.65 127.56 120.94 122.42 156,817 +0.78(+0.64%)
Mar 28, 2024 116.61 122.83 115.76 121.64 266,490 +5.52(+4.75%)
Mar 27, 2024 117.97 117.98 114.84 116.12 100,856 -0.79(-0.68%)
Mar 26, 2024 113.50 117.21 113.50 116.91 80,921 +3.89(+3.44%)
Mar 25, 2024 114.34 116.19 112.92 113.02 74,935 -0.81(-0.71%)
Mar 22, 2024 115.45 115.45 113.41 113.83 45,018 -1.11(-0.97%)
Mar 21, 2024 111.85 115.64 110.17 114.94 119,430 +4.47(+4.05%)
Mar 20, 2024 106.34 110.65 106.34 110.47 96,818 +3.52(+3.29%)
Mar 19, 2024 102.16 107.89 101.35 106.95 69,859 +3.87(+3.75%)
Mar 18, 2024 103.14 104.34 101.31 103.08 91,434 +0.87(+0.85%)
Mar 15, 2024 101.54 104.16 100.83 102.21 207,560 +0.44(+0.43%)
Mar 14, 2024 101.55 102.97 100.60 101.77 95,526 +0.22(+0.22%)
Mar 13, 2024 104.97 106.00 101.53 101.55 104,758 -3.81(-3.62%)
Mar 12, 2024 103.54 105.80 101.21 105.36 135,628 +2.57(+2.50%)
Mar 11, 2024 112.70 112.93 102.35 102.79 241,735 -10.76(-9.48%)
Mar 08, 2024 115.77 117.75 113.12 113.55 96,858 -1.59(-1.38%)
Mar 07, 2024 113.64 116.70 113.27 115.14 120,981 +2.14(+1.89%)
Mar 06, 2024 112.27 114.17 110.37 113.00 122,069 +0.82(+0.73%)
Mar 05, 2024 113.24 115.83 112.03 112.18 124,347 -1.35(-1.19%)
Mar 04, 2024 114.25 115.18 112.05 113.53 115,353 +0.35(+0.31%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.