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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innophos Hlds Inc (NQ: IPHS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2007 10.33 10.56 9.893 9.948 115,508 -0.23(-2.25%)
Nov 29, 2007 10.32 10.34 10.12 10.18 84,039 -0.18(-1.75%)
Nov 28, 2007 9.865 10.55 9.830 10.36 216,035 +0.68(+7.04%)
Nov 27, 2007 9.670 9.785 9.503 9.677 113,350 +0.13(+1.31%)
Nov 26, 2007 9.830 9.941 9.552 9.552 80,504 -0.18(-1.86%)
Nov 23, 2007 9.545 9.760 9.489 9.733 93,744 +0.35(+3.70%)
Nov 21, 2007 9.037 9.906 8.780 9.385 591,564 +0.31(+3.45%)
Nov 20, 2007 8.850 9.281 8.732 9.072 92,048 +0.20(+2.27%)
Nov 19, 2007 9.003 9.114 8.739 8.871 129,553 -0.23(-2.52%)
Nov 16, 2007 9.086 9.149 8.766 9.100 193,590 +0.05(+0.54%)
Nov 15, 2007 9.093 9.211 8.697 9.051 154,789 -0.07(-0.76%)
Nov 14, 2007 9.448 9.448 9.037 9.121 165,420 -0.22(-2.38%)
Nov 13, 2007 9.441 9.441 8.982 9.343 155,957 +0.03(+0.37%)
Nov 12, 2007 9.371 9.517 9.100 9.309 309,407 -0.08(-0.89%)
Nov 09, 2007 9.740 9.740 9.024 9.392 189,177 -0.53(-5.33%)
Nov 08, 2007 9.858 10.36 9.545 9.920 113,956 +0.18(+1.86%)
Nov 07, 2007 10.12 10.17 9.448 9.740 199,367 -0.58(-5.59%)
Nov 06, 2007 10.60 10.62 9.858 10.32 392,538 -0.29(-2.69%)
Nov 05, 2007 10.53 11.03 10.43 10.60 217,344 +0.06(+0.59%)
Nov 02, 2007 10.48 10.77 10.34 10.54 128,355 +0.03(+0.33%)
Nov 01, 2007 10.87 10.87 10.25 10.50 183,439 -0.55(-4.97%)
Oct 31, 2007 11.02 11.14 10.70 11.05 154,118 +0.13(+1.21%)
Oct 30, 2007 10.73 11.09 10.65 10.92 112,714 +0.15(+1.35%)
Oct 29, 2007 10.78 10.78 10.62 10.78 66,124 +0.03(+0.26%)
Oct 26, 2007 10.78 10.78 10.60 10.75 79,437 +0.10(+0.91%)
Oct 25, 2007 10.73 10.78 10.50 10.65 93,209 -0.01(-0.13%)
Oct 24, 2007 10.61 10.72 10.50 10.66 74,326 -0.05(-0.45%)
Oct 23, 2007 10.67 10.75 10.53 10.71 239,047 +0.15(+1.38%)
Oct 22, 2007 10.46 10.64 10.05 10.57 172,903 -0.05(-0.46%)
Oct 19, 2007 10.85 10.94 10.52 10.62 168,072 -0.24(-2.18%)
Oct 18, 2007 10.42 10.93 10.41 10.85 175,243 +0.36(+3.45%)
Oct 17, 2007 10.54 10.82 10.32 10.49 70,278 +0.07(+0.67%)
Oct 16, 2007 10.38 10.44 10.18 10.42 96,335 +0.01(+0.13%)
Oct 15, 2007 10.48 10.55 10.23 10.41 272,116 -0.04(-0.40%)
Oct 12, 2007 10.48 10.58 10.39 10.45 57,010 -0.03(-0.33%)
Oct 11, 2007 10.63 10.63 10.21 10.48 72,717 -0.08(-0.79%)
Oct 10, 2007 10.53 10.57 10.41 10.57 68,794 -0.01(-0.13%)
Oct 09, 2007 10.49 10.59 10.39 10.58 81,332 +0.10(+0.93%)
Oct 08, 2007 10.41 10.59 10.41 10.48 91,020 +0.01(+0.07%)
Oct 05, 2007 10.59 10.60 10.43 10.48 84,324 +0.03(+0.27%)
Oct 04, 2007 10.49 10.92 10.27 10.45 126,150 +0.02(+0.20%)
Oct 03, 2007 10.69 10.91 10.30 10.43 132,400 -0.34(-3.16%)
Oct 02, 2007 10.57 10.80 10.55 10.77 42,946 +0.24(+2.31%)
Oct 01, 2007 10.48 10.62 10.15 10.53 96,001 -0.07(-0.66%)
Sep 28, 2007 10.69 10.89 10.50 10.59 177,612 -0.12(-1.10%)
Sep 27, 2007 10.56 10.87 10.53 10.71 65,967 +0.19(+1.78%)
Sep 26, 2007 10.46 10.74 10.13 10.53 57,821 +0.15(+1.47%)
Sep 25, 2007 10.34 10.53 10.17 10.37 31,381 -0.06(-0.53%)
Sep 24, 2007 10.43 10.53 10.24 10.43 149,738 -0.03(-0.33%)
Sep 21, 2007 10.59 10.59 10.35 10.46 195,465 -0.03(-0.33%)
Sep 20, 2007 10.55 10.65 10.43 10.50 46,456 -0.10(-0.92%)
Sep 19, 2007 10.70 10.91 10.52 10.59 123,848 +0.03(+0.26%)
Sep 18, 2007 9.865 10.66 9.740 10.57 115,141 +0.74(+7.50%)
Sep 17, 2007 10.32 10.32 9.719 9.830 54,714 -0.49(-4.78%)
Sep 14, 2007 10.27 10.43 10.00 10.32 46,505 -0.07(-0.67%)
Sep 13, 2007 10.47 10.61 10.02 10.39 55,534 -0.01(-0.07%)
Sep 12, 2007 10.39 10.78 10.07 10.40 63,748 +0.00(+0.00%)
Sep 11, 2007 9.997 10.43 9.969 10.40 60,093 +0.47(+4.76%)
Sep 10, 2007 9.913 10.47 9.587 9.927 74,887 +0.08(+0.78%)
Sep 07, 2007 10.14 10.57 9.788 9.851 99,212 -0.35(-3.41%)
Sep 06, 2007 10.47 10.62 10.16 10.20 63,772 -0.22(-2.07%)
Sep 05, 2007 10.55 10.55 10.18 10.41 46,616 -0.22(-2.09%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.