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

Information Svcs Group (NQ: III )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2022 6.091 6.354 5.978 6.354 550,250 +0.23(+3.68%)
Jun 29, 2022 6.242 6.260 6.082 6.129 387,866 -0.13(-2.10%)
Jun 28, 2022 6.213 6.392 6.190 6.260 745,106 +0.04(+0.60%)
Jun 27, 2022 6.025 6.326 5.948 6.223 536,222 +0.27(+4.58%)
Jun 24, 2022 5.593 6.044 5.593 5.950 8,206,823 +0.34(+6.03%)
Jun 23, 2022 5.612 5.725 5.527 5.612 407,817 -0.02(-0.33%)
Jun 22, 2022 5.537 5.767 5.537 5.631 605,412 +0.03(+0.50%)
Jun 21, 2022 5.555 5.847 5.508 5.602 703,470 +0.09(+1.71%)
Jun 17, 2022 5.443 5.564 5.386 5.508 418,844 +0.11(+2.09%)
Jun 16, 2022 5.396 5.461 5.170 5.396 436,704 -0.06(-1.03%)
Jun 15, 2022 5.452 5.649 5.452 5.452 374,115 +0.00(+0.00%)
Jun 14, 2022 5.245 5.476 5.226 5.452 270,053 +0.26(+5.07%)
Jun 13, 2022 5.226 5.273 5.118 5.189 335,906 -0.23(-4.17%)
Jun 10, 2022 5.358 5.433 5.273 5.414 229,093 +0.02(+0.35%)
Jun 09, 2022 5.396 5.405 5.236 5.396 429,574 +0.01(+0.17%)
Jun 08, 2022 5.649 5.762 5.386 5.386 392,271 -0.26(-4.66%)
Jun 07, 2022 5.903 6.072 5.631 5.649 793,125 -0.33(-5.50%)
Jun 06, 2022 6.129 6.166 5.884 5.978 318,446 -0.10(-1.70%)
Jun 03, 2022 6.213 6.232 6.054 6.082 206,045 -0.19(-3.00%)
Jun 02, 2022 6.213 6.373 6.213 6.270 172,386 +0.08(+1.37%)
Jun 01, 2022 6.064 6.251 6.064 6.185 442,370 +0.17(+2.80%)
May 31, 2022 6.073 6.143 5.989 6.017 256,076 -0.09(-1.53%)
May 27, 2022 5.886 6.124 5.886 6.110 169,241 +0.21(+3.65%)
May 26, 2022 5.615 5.910 5.587 5.896 267,919 +0.31(+5.52%)
May 25, 2022 5.466 5.671 5.428 5.587 202,599 +0.12(+2.22%)
May 24, 2022 5.709 5.741 5.410 5.466 261,810 -0.33(-5.65%)
May 23, 2022 5.830 5.924 5.755 5.793 1,460,090 -0.04(-0.64%)
May 20, 2022 5.952 5.952 5.699 5.830 161,762 -0.01(-0.16%)
May 19, 2022 5.811 5.933 5.811 5.840 169,027 -0.05(-0.79%)
May 18, 2022 6.036 6.053 5.816 5.886 151,439 -0.18(-2.93%)
May 17, 2022 6.017 6.110 5.961 6.064 222,575 +0.17(+2.85%)
May 16, 2022 5.858 6.008 5.755 5.896 239,300 +0.00(+0.00%)
May 13, 2022 5.980 6.325 5.868 5.896 541,215 -0.14(-2.32%)
May 12, 2022 5.783 6.057 5.699 6.036 400,711 +0.18(+3.03%)
May 11, 2022 5.811 6.139 5.802 5.858 620,243 +0.06(+0.97%)
May 10, 2022 5.662 6.120 5.662 5.802 545,440 +0.41(+7.63%)
May 09, 2022 5.382 5.494 5.326 5.391 454,573 -0.14(-2.53%)
May 06, 2022 5.550 5.571 5.344 5.531 602,373 -0.07(-1.17%)
May 05, 2022 5.746 5.802 5.515 5.597 1,202,059 -0.22(-3.85%)
May 04, 2022 5.774 5.840 5.587 5.821 208,258 +0.05(+0.81%)
May 03, 2022 6.008 6.008 5.737 5.774 283,574 -0.18(-2.98%)
May 02, 2022 5.840 5.952 5.765 5.952 1,082,123 +0.09(+1.59%)
Apr 29, 2022 5.802 5.970 5.746 5.858 317,727 -0.03(-0.48%)
Apr 28, 2022 5.727 5.905 5.597 5.886 393,505 +0.22(+3.96%)
Apr 27, 2022 5.690 5.774 5.643 5.662 162,626 -0.04(-0.66%)
Apr 26, 2022 5.886 5.886 5.667 5.699 166,339 -0.21(-3.48%)
Apr 25, 2022 5.821 5.933 5.793 5.905 215,560 -0.03(-0.47%)
Apr 22, 2022 6.082 6.157 5.896 5.933 209,196 -0.24(-3.93%)
Apr 21, 2022 6.344 6.363 6.157 6.176 153,181 -0.09(-1.49%)
Apr 20, 2022 6.110 6.381 6.110 6.269 188,390 +0.07(+1.21%)
Apr 19, 2022 5.849 6.209 5.840 6.195 321,318 +0.39(+6.76%)
Apr 18, 2022 6.185 6.199 5.751 5.802 376,681 -0.44(-7.04%)
Apr 14, 2022 6.223 6.325 6.195 6.241 212,116 +0.02(+0.30%)
Apr 13, 2022 6.176 6.325 6.167 6.223 159,239 +0.04(+0.60%)
Apr 12, 2022 6.325 6.344 6.129 6.185 219,962 +0.05(+0.76%)
Apr 11, 2022 6.223 6.381 6.082 6.139 302,362 -0.06(-0.90%)
Apr 08, 2022 6.260 6.302 6.176 6.195 149,366 -0.10(-1.63%)
Apr 07, 2022 6.307 6.381 6.185 6.297 169,494 -0.03(-0.44%)
Apr 06, 2022 6.251 6.364 6.176 6.325 225,476 -0.02(-0.29%)
Apr 05, 2022 6.456 6.466 6.307 6.344 180,070 -0.16(-2.44%)
Apr 04, 2022 6.400 6.615 6.381 6.503 213,664 +0.08(+1.31%)
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.
 
 
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.