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

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 2.962 3.014 2.698 2.698 5,399,072 -0.19(-6.62%)
Nov 26, 2008 2.751 3.113 2.724 2.889 12,141,084 +0.07(+2.34%)
Nov 25, 2008 3.298 4.030 2.731 2.823 17,791,852 -0.18(-5.93%)
Nov 24, 2008 2.480 3.021 2.361 3.001 21,432,938 +0.58(+23.98%)
Nov 21, 2008 1.827 2.421 1.827 2.421 22,083,042 +0.38(+18.77%)
Nov 20, 2008 1.761 2.084 1.708 2.038 25,349,140 +0.32(+18.39%)
Nov 19, 2008 2.183 2.229 1.695 1.722 21,071,178 -0.46(-21.15%)
Nov 18, 2008 2.361 2.421 2.150 2.183 13,023,679 -0.21(-8.82%)
Nov 17, 2008 2.520 2.586 2.394 2.394 12,376,658 -0.18(-6.92%)
Nov 14, 2008 2.770 2.803 2.566 2.572 0 -0.28(-9.93%)
Nov 13, 2008 2.539 2.896 2.295 2.856 17,580,900 +0.30(+11.60%)
Nov 12, 2008 2.843 2.922 2.520 2.559 13,509,195 -0.43(-14.35%)
Nov 11, 2008 2.942 3.061 2.816 2.988 8,535,204 -0.01(-0.44%)
Nov 10, 2008 3.265 3.285 2.955 3.001 6,375,844 -0.17(-5.41%)
Nov 07, 2008 3.239 3.311 3.021 3.173 9,171,508 -0.03(-1.03%)
Nov 06, 2008 3.338 3.417 3.173 3.206 11,266,010 -0.18(-5.45%)
Nov 05, 2008 3.694 3.727 3.371 3.390 7,634,701 -0.38(-9.98%)
Nov 04, 2008 3.595 3.793 3.437 3.766 11,094,372 +0.22(+6.13%)
Nov 03, 2008 3.423 3.588 3.423 3.549 10,701,405 +0.13(+3.66%)
Oct 31, 2008 3.179 3.463 3.113 3.423 13,892,085 +0.13(+4.01%)
Oct 30, 2008 3.443 3.476 3.153 3.291 14,932,132 +0.01(+0.20%)
Oct 29, 2008 3.575 3.621 3.258 3.285 17,291,592 -0.37(-10.11%)
Oct 28, 2008 2.658 3.654 2.658 3.654 26,056,478 +0.95(+35.12%)
Oct 27, 2008 2.731 2.810 2.612 2.704 12,408,340 -0.08(-2.84%)
Oct 24, 2008 2.711 2.843 2.638 2.784 10,083,470 -0.16(-5.38%)
Oct 23, 2008 2.849 2.988 2.744 2.942 18,828,394 +0.11(+3.96%)
Oct 22, 2008 3.008 3.014 2.757 2.830 16,005,716 -0.28(-8.92%)
Oct 21, 2008 3.331 3.377 3.094 3.107 15,685,855 -0.26(-7.65%)
Oct 20, 2008 3.225 3.397 3.225 3.364 13,332,022 +0.08(+2.41%)
Oct 17, 2008 3.186 3.463 3.166 3.285 17,602,718 -0.20(-5.68%)
Oct 16, 2008 3.199 3.496 3.107 3.483 21,738,346 +0.13(+3.73%)
Oct 15, 2008 3.740 3.799 3.318 3.357 12,235,896 -0.46(-11.94%)
Oct 14, 2008 4.122 4.182 3.681 3.812 18,119,008 -0.15(-3.67%)
Oct 13, 2008 3.595 4.030 3.535 3.958 14,083,152 +0.46(+12.99%)
Oct 10, 2008 3.628 3.766 3.239 3.502 0 -0.20(-5.52%)
Oct 09, 2008 3.997 4.169 3.707 3.707 13,179,882 -0.29(-7.26%)
Oct 08, 2008 4.024 4.360 3.931 3.997 16,042,391 -0.06(-1.46%)
Oct 07, 2008 4.400 4.498 4.004 4.057 17,034,676 -0.34(-7.80%)
Oct 06, 2008 4.617 4.703 4.188 4.400 16,810,308 -0.25(-5.39%)
Oct 03, 2008 4.861 5.006 4.637 4.650 0 -0.15(-3.16%)
Oct 02, 2008 5.039 5.119 4.795 4.802 9,935,221 -0.28(-5.45%)
Oct 01, 2008 5.039 5.132 4.980 5.079 8,435,630 -0.03(-0.65%)
Sep 30, 2008 4.848 5.132 4.789 5.112 21,566,610 +0.36(+7.49%)
Sep 29, 2008 5.303 5.349 4.677 4.756 17,699,006 -0.61(-11.43%)
Sep 26, 2008 5.290 5.409 5.290 5.369 0 +0.00(+0.00%)
Sep 25, 2008 5.224 5.461 5.204 5.369 11,981,821 +0.18(+3.43%)
Sep 24, 2008 5.211 5.283 5.158 5.191 6,098,255 -0.03(-0.63%)
Sep 23, 2008 5.297 5.372 5.204 5.224 8,395,312 -0.09(-1.74%)
Sep 22, 2008 5.587 5.640 5.283 5.316 9,263,278 -0.31(-5.51%)
Sep 19, 2008 5.165 5.808 5.165 5.626 0 +0.36(+6.76%)
Sep 18, 2008 5.283 5.330 4.934 5.270 20,933,308 +0.09(+1.78%)
Sep 17, 2008 5.475 5.475 5.171 5.178 14,224,607 -0.36(-6.44%)
Sep 16, 2008 5.567 5.626 5.448 5.534 13,364,165 -0.09(-1.53%)
Sep 15, 2008 5.725 5.857 5.607 5.620 12,464,477 -0.19(-3.29%)
Sep 12, 2008 5.930 6.049 5.712 5.811 16,795,608 -0.13(-2.22%)
Sep 11, 2008 5.785 5.969 5.745 5.943 14,813,900 +0.11(+1.81%)
Sep 10, 2008 6.016 6.062 5.811 5.837 9,961,031 -0.13(-2.21%)
Sep 09, 2008 6.180 6.194 5.969 5.969 11,409,014 -0.17(-2.79%)
Sep 08, 2008 5.989 6.154 5.976 6.141 9,877,365 +0.20(+3.44%)
Sep 05, 2008 5.804 5.976 5.758 5.936 0 +0.03(+0.56%)
Sep 04, 2008 6.082 6.128 5.877 5.903 10,361,631 -0.19(-3.14%)
Sep 03, 2008 6.082 6.392 6.049 6.095 6,986,004 -0.07(-1.07%)
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.