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

Industrial Svcs Am (NQ: IDSA )

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 (%)
Dec 31, 2007 7.520 7.890 7.420 7.530 54,229 -0.15(-1.95%)
Dec 28, 2007 7.593 7.800 7.510 7.680 20,166 +0.08(+1.05%)
Dec 27, 2007 7.810 7.810 7.450 7.600 23,110 -0.10(-1.30%)
Dec 26, 2007 7.700 8.040 7.550 7.700 24,172 -0.06(-0.77%)
Dec 24, 2007 7.660 8.090 7.450 7.760 16,519 +0.16(+2.11%)
Dec 21, 2007 8.050 8.150 7.560 7.600 29,000 -0.21(-2.69%)
Dec 20, 2007 7.650 8.060 7.420 7.810 23,236 +0.25(+3.31%)
Dec 19, 2007 7.970 8.140 7.530 7.560 37,931 -0.46(-5.74%)
Dec 18, 2007 8.110 8.140 7.750 8.020 24,520 +0.03(+0.38%)
Dec 17, 2007 7.750 8.130 7.670 7.990 31,952 +0.14(+1.78%)
Dec 14, 2007 7.650 7.880 7.390 7.850 42,678 +0.21(+2.75%)
Dec 13, 2007 7.390 7.820 7.300 7.640 33,353 +0.22(+2.96%)
Dec 12, 2007 7.620 7.810 7.410 7.420 29,336 +0.06(+0.82%)
Dec 11, 2007 7.311 7.620 7.250 7.360 32,860 -0.20(-2.65%)
Dec 10, 2007 7.500 7.690 7.220 7.560 31,406 +0.08(+1.07%)
Dec 07, 2007 7.650 7.890 7.325 7.480 85,823 -0.37(-4.71%)
Dec 06, 2007 7.640 7.880 7.640 7.850 18,550 +0.22(+2.88%)
Dec 05, 2007 7.750 7.820 7.560 7.630 24,250 +0.16(+2.14%)
Dec 04, 2007 7.490 7.730 7.430 7.470 19,669 -0.13(-1.71%)
Dec 03, 2007 7.460 7.900 7.256 7.600 40,026 +0.14(+1.88%)
Nov 30, 2007 7.510 7.650 7.170 7.460 45,102 -0.13(-1.71%)
Nov 29, 2007 7.800 7.850 7.500 7.590 34,340 -0.26(-3.31%)
Nov 28, 2007 7.780 7.900 7.740 7.850 51,395 +0.15(+1.95%)
Nov 27, 2007 7.620 7.790 7.400 7.700 61,304 +0.11(+1.45%)
Nov 26, 2007 7.670 7.920 7.470 7.590 50,880 -0.06(-0.79%)
Nov 23, 2007 7.760 7.950 7.590 7.650 15,048 -0.05(-0.65%)
Nov 21, 2007 7.790 7.900 7.600 7.700 80,703 -0.25(-3.14%)
Nov 20, 2007 7.770 7.990 7.540 7.950 62,422 +0.43(+5.72%)
Nov 19, 2007 8.030 8.030 7.510 7.520 22,019 -0.34(-4.33%)
Nov 16, 2007 7.700 8.100 7.500 7.860 26,914 +0.16(+2.08%)
Nov 15, 2007 7.700 8.170 7.490 7.700 27,627 -0.04(-0.52%)
Nov 14, 2007 7.930 8.800 7.740 7.740 109,885 -0.10(-1.28%)
Nov 13, 2007 8.270 8.270 7.500 7.840 94,924 -0.26(-3.21%)
Nov 12, 2007 7.660 8.280 7.660 8.100 49,533 +0.44(+5.74%)
Nov 09, 2007 8.250 8.600 7.610 7.660 92,374 -0.48(-5.90%)
Nov 08, 2007 9.240 9.730 8.060 8.140 142,781 -0.97(-10.65%)
Nov 07, 2007 12.75 13.04 9.110 9.110 602,776 -3.93(-30.14%)
Nov 06, 2007 13.13 13.13 12.52 13.04 56,800 +0.12(+0.93%)
Nov 05, 2007 12.92 13.48 12.88 12.92 19,391 -0.36(-2.71%)
Nov 02, 2007 13.04 13.29 12.97 13.28 44,228 +0.37(+2.87%)
Nov 01, 2007 13.41 13.49 12.54 12.91 31,808 -0.42(-3.15%)
Oct 31, 2007 13.16 13.45 13.00 13.33 59,129 +0.09(+0.68%)
Oct 30, 2007 13.17 13.35 13.01 13.24 15,669 -0.10(-0.75%)
Oct 29, 2007 13.48 13.72 12.92 13.34 62,665 +0.10(+0.76%)
Oct 26, 2007 13.68 13.68 13.06 13.24 79,045 -0.14(-1.05%)
Oct 25, 2007 13.50 13.97 13.12 13.38 50,437 +0.08(+0.60%)
Oct 24, 2007 13.00 13.50 12.68 13.30 76,467 +0.54(+4.23%)
Oct 23, 2007 12.36 13.00 11.91 12.76 51,559 +0.73(+6.07%)
Oct 22, 2007 12.43 12.43 11.72 12.03 49,400 -0.66(-5.20%)
Oct 19, 2007 13.03 13.03 12.26 12.69 22,990 -0.23(-1.78%)
Oct 18, 2007 12.99 13.30 12.78 12.92 25,856 +0.11(+0.86%)
Oct 17, 2007 13.06 13.18 12.76 12.81 12,491 -0.14(-1.08%)
Oct 16, 2007 12.77 13.08 12.35 12.95 42,271 +0.28(+2.21%)
Oct 15, 2007 13.00 13.10 12.61 12.67 32,116 -0.21(-1.63%)
Oct 12, 2007 12.92 13.20 12.65 12.88 33,252 +0.03(+0.23%)
Oct 11, 2007 13.28 13.28 12.49 12.85 88,313 -0.35(-2.65%)
Oct 10, 2007 13.35 13.35 12.85 13.20 48,077 +0.01(+0.08%)
Oct 09, 2007 12.92 13.27 12.53 13.19 42,236 +0.40(+3.13%)
Oct 08, 2007 12.77 13.44 12.35 12.79 46,293 +0.51(+4.15%)
Oct 05, 2007 12.78 12.80 12.25 12.28 20,688 +0.19(+1.57%)
Oct 04, 2007 12.43 12.54 11.81 12.09 47,351 -0.31(-2.50%)
Oct 03, 2007 13.00 13.16 11.92 12.40 76,455 -0.62(-4.76%)
Oct 02, 2007 12.10 13.17 11.92 13.02 109,372 +1.02(+8.50%)
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.