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 )

30.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 4.868 4.816 4.816 4.816 6,524,115 +0.07(+1.37%)
Dec 30, 2009 4.666 4.757 4.653 4.751 3,577,870 +0.05(+1.11%)
Dec 29, 2009 4.751 4.770 4.682 4.699 3,303,269 -0.03(-0.69%)
Dec 28, 2009 4.888 4.888 4.666 4.731 3,747,600 -0.10(-2.03%)
Dec 24, 2009 4.751 4.836 4.705 4.829 2,691,879 +0.12(+2.49%)
Dec 23, 2009 4.672 4.738 4.640 4.712 5,179,039 +0.03(+0.56%)
Dec 22, 2009 4.672 4.712 4.640 4.686 6,275,050 +0.01(+0.14%)
Dec 21, 2009 4.757 4.757 4.620 4.679 6,423,393 +0.00(+0.00%)
Dec 18, 2009 4.666 4.718 4.659 4.679 12,221,479 +0.02(+0.42%)
Dec 17, 2009 4.725 4.829 4.659 4.659 5,986,517 -0.18(-3.64%)
Dec 16, 2009 4.907 4.927 4.777 4.836 7,910,923 -0.03(-0.67%)
Dec 15, 2009 4.829 4.901 4.803 4.868 9,063,887 -0.05(-0.93%)
Dec 14, 2009 4.810 4.940 4.810 4.914 9,339,103 +0.19(+4.01%)
Dec 11, 2009 4.725 4.751 4.640 4.725 5,852,694 +0.04(+0.84%)
Dec 10, 2009 4.601 4.757 4.535 4.686 14,263,542 +0.16(+3.61%)
Dec 09, 2009 4.516 4.588 4.438 4.522 12,639,237 +0.02(+0.43%)
Dec 08, 2009 4.307 4.509 4.222 4.503 13,228,520 +0.23(+5.34%)
Dec 07, 2009 4.150 4.327 4.118 4.274 8,729,771 +0.12(+2.99%)
Dec 04, 2009 4.196 4.274 4.053 4.150 11,240,208 -0.04(-0.93%)
Dec 03, 2009 4.235 4.274 4.170 4.190 4,276,446 -0.05(-1.08%)
Dec 02, 2009 4.190 4.320 4.190 4.235 5,616,876 +0.01(+0.31%)
Dec 01, 2009 4.163 4.248 4.131 4.222 5,899,191 +0.09(+2.21%)
Nov 30, 2009 4.209 4.242 4.053 4.131 6,066,107 -0.08(-2.01%)
Nov 27, 2009 4.163 4.255 3.974 4.216 2,311,179 -0.10(-2.27%)
Nov 25, 2009 4.261 4.327 4.235 4.314 4,729,382 +0.04(+0.92%)
Nov 24, 2009 4.242 4.398 4.124 4.274 8,361,564 -0.12(-2.82%)
Nov 23, 2009 4.464 4.575 4.359 4.398 5,494,379 -0.06(-1.32%)
Nov 20, 2009 4.379 4.496 4.327 4.457 6,522,939 +0.04(+0.89%)
Nov 19, 2009 4.444 4.464 4.333 4.418 6,631,041 -0.07(-1.46%)
Nov 18, 2009 4.477 4.496 4.366 4.483 4,040,823 +0.01(+0.15%)
Nov 17, 2009 4.522 4.601 4.424 4.477 6,045,625 -0.10(-2.28%)
Nov 16, 2009 4.424 4.607 4.424 4.581 5,730,142 +0.16(+3.69%)
Nov 13, 2009 4.340 4.470 4.281 4.418 6,737,986 +0.12(+2.73%)
Nov 12, 2009 4.483 4.548 4.287 4.301 10,297,998 -0.18(-4.08%)
Nov 11, 2009 4.431 4.509 4.392 4.483 7,558,685 +0.11(+2.54%)
Nov 10, 2009 4.405 4.447 4.314 4.372 6,128,714 -0.05(-1.03%)
Nov 09, 2009 4.255 4.431 4.222 4.418 8,456,713 +0.20(+4.64%)
Nov 06, 2009 4.150 4.281 4.118 4.222 8,594,764 +0.06(+1.41%)
Nov 05, 2009 4.066 4.177 4.026 4.163 8,875,372 +0.18(+4.42%)
Nov 04, 2009 3.942 4.137 3.942 3.987 13,415,425 +0.08(+2.00%)
Nov 03, 2009 3.896 3.948 3.726 3.909 10,344,123 +0.07(+1.70%)
Nov 02, 2009 3.955 3.987 3.785 3.844 15,107,329 -0.08(-2.16%)
Oct 30, 2009 4.209 4.229 3.909 3.929 18,039,668 -0.23(-5.49%)
Oct 29, 2009 4.053 4.203 4.053 4.157 15,824,118 +0.27(+6.88%)
Oct 28, 2009 4.072 4.222 3.844 3.889 27,166,640 -0.10(-2.46%)
Oct 27, 2009 3.948 4.046 3.863 3.987 14,715,692 +0.03(+0.83%)
Oct 26, 2009 4.007 4.118 3.929 3.955 13,004,813 -0.04(-0.98%)
Oct 23, 2009 4.026 4.053 3.974 3.994 9,567,166 -0.14(-3.47%)
Oct 22, 2009 4.046 4.157 4.000 4.137 10,863,216 +0.11(+2.76%)
Oct 21, 2009 4.183 4.268 4.026 4.026 17,665,726 -0.21(-4.93%)
Oct 20, 2009 4.229 4.287 4.216 4.235 14,438,012 -0.15(-3.42%)
Oct 19, 2009 4.451 4.451 4.353 4.385 11,773,086 -0.05(-1.03%)
Oct 16, 2009 4.424 4.470 4.222 4.431 15,655,847 -0.05(-1.16%)
Oct 15, 2009 4.548 4.712 4.333 4.483 9,752,834 -0.09(-2.00%)
Oct 14, 2009 4.659 4.666 4.509 4.575 14,870,783 -0.02(-0.43%)
Oct 13, 2009 4.555 4.640 4.529 4.594 5,687,675 +0.05(+1.15%)
Oct 12, 2009 4.607 4.692 4.522 4.542 5,051,350 -0.07(-1.56%)
Oct 09, 2009 4.633 4.666 4.568 4.614 4,888,895 -0.01(-0.28%)
Oct 08, 2009 4.529 4.653 4.503 4.627 10,314,871 +0.14(+3.05%)
Oct 07, 2009 4.659 4.666 4.438 4.490 10,371,635 -0.15(-3.24%)
Oct 06, 2009 4.535 4.705 4.516 4.640 8,027,724 +0.12(+2.75%)
Oct 05, 2009 4.451 4.588 4.405 4.516 9,627,339 +0.05(+1.17%)
Oct 02, 2009 4.535 4.607 4.431 4.464 12,823,397 -0.14(-3.12%)
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.