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 )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 2.900 2.952 2.642 2.642 5,512,954 -0.19(-6.62%)
Nov 26, 2008 2.694 3.049 2.668 2.829 12,397,173 +0.06(+2.34%)
Nov 25, 2008 3.230 3.947 2.674 2.765 18,167,132 -0.17(-5.93%)
Nov 24, 2008 2.429 2.959 2.313 2.939 21,885,018 +0.57(+23.98%)
Nov 21, 2008 1.789 2.371 1.789 2.371 22,548,834 +0.37(+18.77%)
Nov 20, 2008 1.725 2.041 1.673 1.996 25,883,822 +0.31(+18.39%)
Nov 19, 2008 2.138 2.183 1.660 1.686 21,515,626 -0.45(-21.15%)
Nov 18, 2008 2.313 2.371 2.106 2.138 13,298,384 -0.21(-8.82%)
Nov 17, 2008 2.468 2.532 2.345 2.345 12,637,716 -0.17(-6.92%)
Nov 14, 2008 2.713 2.745 2.513 2.519 0 -0.28(-9.93%)
Nov 13, 2008 2.487 2.836 2.248 2.797 17,951,728 +0.29(+11.60%)
Nov 12, 2008 2.784 2.862 2.468 2.506 13,794,141 -0.42(-14.35%)
Nov 11, 2008 2.881 2.997 2.758 2.926 8,715,235 -0.01(-0.44%)
Nov 10, 2008 3.198 3.217 2.894 2.939 6,510,328 -0.17(-5.41%)
Nov 07, 2008 3.172 3.243 2.959 3.107 9,364,960 -0.03(-1.03%)
Nov 06, 2008 3.269 3.346 3.107 3.139 11,503,641 -0.18(-5.45%)
Nov 05, 2008 3.617 3.650 3.301 3.320 7,795,738 -0.37(-9.98%)
Nov 04, 2008 3.521 3.714 3.366 3.689 11,328,382 +0.21(+6.13%)
Nov 03, 2008 3.353 3.514 3.353 3.475 10,927,127 +0.12(+3.66%)
Oct 31, 2008 3.114 3.391 3.049 3.353 14,185,107 +0.13(+4.01%)
Oct 30, 2008 3.372 3.404 3.088 3.223 15,247,092 +0.01(+0.20%)
Oct 29, 2008 3.501 3.546 3.191 3.217 17,656,320 -0.36(-10.11%)
Oct 28, 2008 2.603 3.579 2.603 3.579 26,606,080 +0.93(+35.12%)
Oct 27, 2008 2.674 2.752 2.558 2.648 12,670,066 -0.08(-2.84%)
Oct 24, 2008 2.655 2.784 2.584 2.726 10,296,158 -0.16(-5.38%)
Oct 23, 2008 2.791 2.926 2.687 2.881 19,225,536 +0.11(+3.96%)
Oct 22, 2008 2.946 2.952 2.700 2.771 16,343,320 -0.27(-8.92%)
Oct 21, 2008 3.262 3.307 3.030 3.043 16,016,713 -0.25(-7.65%)
Oct 20, 2008 3.159 3.327 3.159 3.294 13,613,230 +0.08(+2.41%)
Oct 17, 2008 3.120 3.391 3.101 3.217 17,974,006 -0.19(-5.68%)
Oct 16, 2008 3.133 3.424 3.043 3.411 22,196,868 +0.12(+3.73%)
Oct 15, 2008 3.663 3.721 3.249 3.288 12,493,984 -0.45(-11.94%)
Oct 14, 2008 4.037 4.095 3.605 3.734 18,501,188 -0.14(-3.67%)
Oct 13, 2008 3.521 3.947 3.462 3.876 14,380,204 +0.45(+12.99%)
Oct 10, 2008 3.553 3.689 3.172 3.430 0 -0.20(-5.52%)
Oct 09, 2008 3.915 4.083 3.630 3.630 13,457,882 -0.28(-7.26%)
Oct 08, 2008 3.940 4.270 3.850 3.915 16,380,769 -0.06(-1.46%)
Oct 07, 2008 4.309 4.406 3.921 3.973 17,393,984 -0.34(-7.80%)
Oct 06, 2008 4.522 4.606 4.102 4.309 17,164,884 -0.25(-5.39%)
Oct 03, 2008 4.761 4.903 4.541 4.554 0 -0.15(-3.16%)
Oct 02, 2008 4.935 5.013 4.696 4.703 10,144,782 -0.27(-5.45%)
Oct 01, 2008 4.935 5.026 4.877 4.974 8,613,561 -0.03(-0.65%)
Sep 30, 2008 4.748 5.026 4.690 5.006 22,021,508 +0.35(+7.49%)
Sep 29, 2008 5.194 5.239 4.580 4.657 18,072,326 -0.60(-11.43%)
Sep 26, 2008 5.181 5.297 5.181 5.258 0 +0.00(+0.00%)
Sep 25, 2008 5.116 5.349 5.097 5.258 12,234,550 +0.17(+3.43%)
Sep 24, 2008 5.103 5.174 5.052 5.084 6,226,884 -0.03(-0.63%)
Sep 23, 2008 5.187 5.261 5.097 5.116 8,572,392 -0.09(-1.74%)
Sep 22, 2008 5.471 5.523 5.174 5.207 9,458,666 -0.30(-5.51%)
Sep 19, 2008 5.058 5.688 5.058 5.510 0 +0.35(+6.76%)
Sep 18, 2008 5.174 5.219 4.832 5.161 21,374,848 +0.09(+1.78%)
Sep 17, 2008 5.362 5.362 5.064 5.071 14,524,643 -0.35(-6.44%)
Sep 16, 2008 5.452 5.510 5.336 5.420 13,646,052 -0.08(-1.53%)
Sep 15, 2008 5.607 5.736 5.491 5.504 12,727,387 -0.19(-3.29%)
Sep 12, 2008 5.807 5.924 5.594 5.691 17,149,874 -0.13(-2.22%)
Sep 11, 2008 5.665 5.846 5.626 5.820 15,126,366 +0.10(+1.81%)
Sep 10, 2008 5.891 5.937 5.691 5.717 10,171,136 -0.13(-2.21%)
Sep 09, 2008 6.053 6.066 5.846 5.846 11,649,661 -0.17(-2.79%)
Sep 08, 2008 5.865 6.027 5.853 6.014 10,085,706 +0.20(+3.44%)
Sep 05, 2008 5.685 5.853 5.639 5.814 0 +0.03(+0.56%)
Sep 04, 2008 5.956 6.001 5.756 5.781 10,580,186 -0.19(-3.14%)
Sep 03, 2008 5.956 6.260 5.924 5.969 7,133,358 -0.06(-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.