Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.646 5.833 5.620 5.762 15,050,789 +0.01(+0.22%)
Jan 30, 2008 5.749 5.814 5.678 5.749 32,906,444 -0.04(-0.67%)
Jan 29, 2008 5.620 5.807 5.620 5.788 9,398,743 +0.17(+3.11%)
Jan 28, 2008 5.504 5.614 5.368 5.614 5,433,149 +0.14(+2.60%)
Jan 25, 2008 5.439 5.530 5.394 5.471 9,499,868 +0.07(+1.32%)
Jan 24, 2008 5.349 5.458 5.219 5.400 11,914,693 +0.09(+1.70%)
Jan 23, 2008 4.890 5.316 4.825 5.310 18,067,796 +0.27(+5.38%)
Jan 22, 2008 4.877 5.103 4.800 5.039 15,113,595 +0.02(+0.39%)
Jan 21, 2008 5.052 5.168 4.890 5.019 0 +0.00(+0.00%)
Jan 18, 2008 5.052 5.168 4.890 5.019 18,429,922 -0.01(-0.13%)
Jan 17, 2008 5.064 5.071 4.993 5.026 13,300,113 -0.05(-0.89%)
Jan 16, 2008 4.916 5.123 4.884 5.071 12,880,269 +0.13(+2.61%)
Jan 15, 2008 4.884 4.968 4.871 4.942 12,441,609 -0.02(-0.39%)
Jan 14, 2008 4.800 4.980 4.780 4.961 11,213,921 +0.18(+3.78%)
Jan 11, 2008 4.767 4.858 4.716 4.780 10,149,732 -0.03(-0.54%)
Jan 10, 2008 4.741 4.858 4.716 4.806 11,501,835 +0.02(+0.40%)
Jan 09, 2008 4.871 4.896 4.664 4.787 15,484,047 -0.08(-1.72%)
Jan 08, 2008 4.935 5.077 4.864 4.871 9,399,593 -0.03(-0.53%)
Jan 07, 2008 4.968 5.013 4.877 4.896 6,763,595 -0.06(-1.17%)
Jan 04, 2008 5.097 5.097 4.935 4.955 7,816,988 -0.16(-3.03%)
Jan 03, 2008 5.116 5.161 5.058 5.110 4,866,111 +0.01(+0.13%)
Jan 02, 2008 5.245 5.245 5.064 5.103 7,533,451 -0.14(-2.59%)
Jan 01, 2008 5.278 5.329 5.207 5.239 0 +0.00(+0.00%)
Dec 31, 2007 5.278 5.329 5.207 5.239 6,102,362 -0.07(-1.34%)
Dec 28, 2007 5.303 5.387 5.297 5.310 3,089,603 -0.01(-0.24%)
Dec 27, 2007 5.368 5.400 5.316 5.323 4,150,316 -0.09(-1.67%)
Dec 26, 2007 5.303 5.413 5.303 5.413 3,774,185 +0.08(+1.45%)
Dec 24, 2007 5.336 5.400 5.297 5.336 1,177,266 +0.02(+0.36%)
Dec 21, 2007 5.284 5.349 5.239 5.316 9,985,318 +0.08(+1.60%)
Dec 20, 2007 5.303 5.303 5.110 5.232 13,384,881 -0.02(-0.37%)
Dec 19, 2007 5.252 5.278 5.187 5.252 7,295,258 +0.01(+0.25%)
Dec 18, 2007 5.310 5.310 5.181 5.239 9,874,839 -0.04(-0.73%)
Dec 17, 2007 5.265 5.323 5.232 5.278 12,055,938 +0.01(+0.25%)
Dec 14, 2007 5.523 5.523 5.252 5.265 7,973,341 -0.25(-4.57%)
Dec 13, 2007 5.530 5.530 5.433 5.517 6,250,929 +0.03(+0.47%)
Dec 12, 2007 5.685 5.685 5.433 5.491 10,030,068 -0.06(-1.16%)
Dec 11, 2007 5.736 5.775 5.555 5.555 9,080,598 -0.19(-3.37%)
Dec 10, 2007 5.801 5.820 5.704 5.749 8,807,332 -0.03(-0.56%)
Dec 07, 2007 5.814 5.865 5.749 5.781 10,602,918 -0.03(-0.56%)
Dec 06, 2007 5.943 5.944 5.801 5.814 16,503,267 -0.13(-2.17%)
Dec 05, 2007 6.066 6.098 5.904 5.943 24,697,314 -0.08(-1.29%)
Dec 04, 2007 6.027 6.072 5.995 6.020 8,470,233 -0.04(-0.64%)
Dec 03, 2007 6.104 6.130 5.917 6.059 10,933,393 -0.07(-1.16%)
Nov 30, 2007 6.156 6.176 6.059 6.130 6,324,284 +0.03(+0.53%)
Nov 29, 2007 6.033 6.130 6.008 6.098 5,026,868 +0.03(+0.53%)
Nov 28, 2007 5.975 6.098 5.911 6.066 5,467,296 +0.15(+2.51%)
Nov 27, 2007 5.865 5.917 5.788 5.917 6,048,336 +0.10(+1.78%)
Nov 26, 2007 5.814 5.872 5.775 5.814 6,707,246 -0.01(-0.22%)
Nov 23, 2007 5.769 5.885 5.743 5.827 3,426,461 +0.04(+0.67%)
Nov 21, 2007 5.775 5.840 5.710 5.788 5,406,787 -0.05(-0.78%)
Nov 20, 2007 5.988 6.001 5.704 5.833 16,381,900 -0.16(-2.59%)
Nov 19, 2007 5.943 6.008 5.885 5.988 9,183,468 -0.01(-0.11%)
Nov 16, 2007 5.949 6.008 5.872 5.995 6,917,759 +0.08(+1.31%)
Nov 15, 2007 5.891 6.027 5.794 5.917 11,617,345 -0.01(-0.11%)
Nov 14, 2007 6.001 6.027 5.891 5.924 7,726,613 -0.08(-1.29%)
Nov 13, 2007 5.904 6.008 5.865 6.001 7,576,762 +0.14(+2.31%)
Nov 12, 2007 5.723 5.924 5.723 5.865 6,690,313 +0.06(+1.11%)
Nov 09, 2007 5.652 5.872 5.620 5.801 12,173,192 +0.06(+1.13%)
Nov 08, 2007 5.730 5.756 5.614 5.736 14,173,247 +0.01(+0.23%)
Nov 07, 2007 5.697 5.872 5.697 5.723 17,849,616 -0.23(-3.90%)
Nov 06, 2007 6.040 6.046 5.859 5.956 20,875,882 -0.07(-1.18%)
Nov 05, 2007 6.137 6.137 5.917 6.027 11,908,553 -0.05(-0.85%)
Nov 02, 2007 6.221 6.266 6.008 6.079 12,626,183 -0.15(-2.39%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.