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 (%)
Oct 31, 2008 3.112 3.389 3.047 3.351 14,193,171 +0.13(+4.01%)
Oct 30, 2008 3.370 3.402 3.086 3.222 15,255,760 +0.01(+0.20%)
Oct 29, 2008 3.499 3.544 3.189 3.215 17,666,358 -0.36(-10.11%)
Oct 28, 2008 2.602 3.577 2.602 3.577 26,621,206 +0.93(+35.12%)
Oct 27, 2008 2.673 2.750 2.557 2.647 12,677,269 -0.08(-2.84%)
Oct 24, 2008 2.653 2.783 2.582 2.724 10,302,012 -0.15(-5.38%)
Oct 23, 2008 2.789 2.925 2.686 2.879 19,236,466 +0.11(+3.96%)
Oct 22, 2008 2.944 2.950 2.699 2.770 16,352,612 -0.27(-8.92%)
Oct 21, 2008 3.260 3.306 3.028 3.041 16,025,819 -0.25(-7.65%)
Oct 20, 2008 3.157 3.325 3.157 3.293 13,620,970 +0.08(+2.41%)
Oct 17, 2008 3.118 3.389 3.099 3.215 17,984,226 -0.19(-5.68%)
Oct 16, 2008 3.131 3.422 3.041 3.409 22,209,488 +0.12(+3.73%)
Oct 15, 2008 3.661 3.719 3.247 3.286 12,501,088 -0.45(-11.94%)
Oct 14, 2008 4.035 4.093 3.602 3.732 18,511,706 -0.14(-3.67%)
Oct 13, 2008 3.519 3.945 3.460 3.874 14,388,380 +0.45(+12.99%)
Oct 10, 2008 3.551 3.686 3.170 3.428 0 -0.20(-5.52%)
Oct 09, 2008 3.912 4.080 3.628 3.628 13,465,533 -0.28(-7.26%)
Oct 08, 2008 3.938 4.267 3.848 3.912 16,390,082 -0.06(-1.46%)
Oct 07, 2008 4.306 4.403 3.919 3.970 17,403,874 -0.34(-7.80%)
Oct 06, 2008 4.519 4.603 4.100 4.306 17,174,642 -0.25(-5.39%)
Oct 03, 2008 4.758 4.900 4.539 4.552 0 -0.15(-3.16%)
Oct 02, 2008 4.932 5.010 4.694 4.700 10,150,550 -0.27(-5.45%)
Oct 01, 2008 4.932 5.023 4.874 4.971 8,618,458 -0.03(-0.65%)
Sep 30, 2008 4.745 5.023 4.687 5.003 22,034,028 +0.35(+7.49%)
Sep 29, 2008 5.191 5.236 4.577 4.655 18,082,600 -0.60(-11.43%)
Sep 26, 2008 5.178 5.294 5.178 5.255 0 +0.00(+0.00%)
Sep 25, 2008 5.113 5.346 5.094 5.255 12,241,506 +0.17(+3.43%)
Sep 24, 2008 5.100 5.171 5.049 5.081 6,230,424 -0.03(-0.63%)
Sep 23, 2008 5.184 5.258 5.094 5.113 8,577,266 -0.09(-1.74%)
Sep 22, 2008 5.468 5.520 5.171 5.204 9,464,044 -0.30(-5.51%)
Sep 19, 2008 5.055 5.685 5.055 5.507 0 +0.35(+6.76%)
Sep 18, 2008 5.171 5.217 4.829 5.158 21,387,000 +0.09(+1.78%)
Sep 17, 2008 5.359 5.359 5.062 5.068 14,532,901 -0.35(-6.44%)
Sep 16, 2008 5.449 5.507 5.333 5.417 13,653,810 -0.08(-1.53%)
Sep 15, 2008 5.604 5.733 5.488 5.501 12,734,622 -0.19(-3.29%)
Sep 12, 2008 5.804 5.920 5.591 5.688 17,159,624 -0.13(-2.22%)
Sep 11, 2008 5.662 5.843 5.623 5.817 15,134,966 +0.10(+1.81%)
Sep 10, 2008 5.888 5.933 5.688 5.714 10,176,919 -0.13(-2.21%)
Sep 09, 2008 6.049 6.062 5.843 5.843 11,656,284 -0.17(-2.79%)
Sep 08, 2008 5.862 6.024 5.849 6.011 10,091,440 +0.20(+3.44%)
Sep 05, 2008 5.681 5.849 5.636 5.810 0 +0.03(+0.56%)
Sep 04, 2008 5.953 5.998 5.752 5.778 10,586,201 -0.19(-3.14%)
Sep 03, 2008 5.953 6.256 5.920 5.965 7,137,414 -0.06(-1.07%)
Sep 02, 2008 6.166 6.217 5.991 6.030 7,615,380 -0.04(-0.64%)
Aug 29, 2008 6.101 6.159 6.017 6.069 0 -0.02(-0.32%)
Aug 28, 2008 5.978 6.101 5.978 6.088 5,946,381 +0.14(+2.28%)
Aug 27, 2008 5.849 5.978 5.849 5.953 7,906,648 +0.10(+1.65%)
Aug 26, 2008 6.036 6.069 5.830 5.856 15,139,684 -0.17(-2.89%)
Aug 25, 2008 5.991 6.056 5.959 6.030 8,409,903 -0.01(-0.11%)
Aug 22, 2008 5.946 6.062 5.920 6.036 0 +0.13(+2.19%)
Aug 21, 2008 5.688 5.946 5.688 5.907 6,966,968 +0.10(+1.78%)
Aug 20, 2008 5.888 5.920 5.727 5.804 9,907,808 -0.09(-1.53%)
Aug 19, 2008 5.959 5.998 5.830 5.894 8,224,612 -0.10(-1.62%)
Aug 18, 2008 6.217 6.230 5.927 5.991 9,307,048 -0.19(-3.03%)
Aug 15, 2008 6.082 6.178 5.875 6.178 0 +0.12(+2.03%)
Aug 14, 2008 5.727 6.095 5.707 6.056 7,817,134 +0.23(+3.99%)
Aug 13, 2008 5.843 5.872 5.733 5.823 12,447,166 -0.03(-0.44%)
Aug 12, 2008 5.856 5.888 5.778 5.849 7,367,203 -0.01(-0.11%)
Aug 11, 2008 5.707 5.907 5.707 5.856 8,898,743 +0.08(+1.45%)
Aug 08, 2008 5.727 5.823 5.701 5.772 9,289,147 -0.02(-0.33%)
Aug 07, 2008 5.804 5.823 5.707 5.791 9,660,149 -0.03(-0.55%)
Aug 06, 2008 5.778 5.856 5.662 5.823 10,392,949 +0.04(+0.67%)
Aug 05, 2008 5.507 5.810 5.507 5.785 17,429,476 +0.30(+5.54%)
Aug 04, 2008 5.604 5.630 5.449 5.481 10,216,554 -0.14(-2.53%)
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.