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, 2014 4.870 5.970 5.970 5.970 17,200 +1.09(+22.34%)
Dec 30, 2014 4.735 4.880 4.719 4.880 3,189 +0.08(+1.67%)
Dec 29, 2014 4.510 4.800 4.510 4.800 11,701 +0.24(+5.26%)
Dec 26, 2014 4.520 4.850 4.510 4.560 9,939 +0.04(+0.88%)
Dec 24, 2014 4.670 4.520 4.520 4.520 4,200 -0.18(-3.81%)
Dec 23, 2014 4.790 4.880 4.210 4.699 37,772 -0.17(-3.51%)
Dec 22, 2014 4.900 4.900 4.750 4.870 19,471 +0.33(+7.18%)
Dec 19, 2014 4.300 4.900 4.270 4.544 12,067 +0.45(+11.09%)
Dec 18, 2014 4.148 4.300 4.000 4.090 24,276 +0.18(+4.60%)
Dec 17, 2014 3.980 4.000 3.800 3.910 5,702 +0.04(+1.03%)
Dec 16, 2014 4.340 4.340 3.820 3.870 9,298 +0.03(+0.78%)
Dec 15, 2014 4.000 4.050 3.810 3.840 41,599 -0.01(-0.26%)
Dec 12, 2014 4.000 4.020 3.850 3.850 50,507 -0.02(-0.52%)
Dec 11, 2014 4.196 4.196 3.860 3.870 17,014 -0.31(-7.42%)
Dec 10, 2014 4.180 4.380 4.140 4.180 12,366 +0.00(+0.00%)
Dec 09, 2014 4.360 4.400 4.160 4.180 15,132 -0.29(-6.49%)
Dec 08, 2014 4.834 4.970 4.350 4.470 37,998 -0.44(-8.96%)
Dec 05, 2014 5.000 5.039 4.820 4.910 6,590 -0.05(-1.01%)
Dec 04, 2014 4.810 5.000 4.810 4.960 6,670 -0.04(-0.80%)
Dec 03, 2014 4.750 5.030 4.750 5.000 12,035 +0.39(+8.46%)
Dec 02, 2014 4.620 4.620 4.440 4.610 14,116 -0.01(-0.22%)
Dec 01, 2014 4.830 4.830 4.460 4.620 19,792 -0.27(-5.52%)
Nov 28, 2014 4.930 4.930 4.864 4.890 3,098 -0.04(-0.81%)
Nov 26, 2014 4.950 4.930 4.930 4.930 3,800 -0.05(-1.00%)
Nov 25, 2014 4.980 4.990 4.940 4.980 1,428 +0.03(+0.67%)
Nov 24, 2014 4.920 4.950 4.920 4.947 1,770 +0.03(+0.54%)
Nov 21, 2014 4.940 5.010 4.820 4.920 4,553 -0.05(-1.01%)
Nov 20, 2014 4.811 5.040 4.800 4.970 4,724 +0.00(+0.00%)
Nov 19, 2014 4.810 5.000 4.600 4.970 8,874 +0.14(+3.01%)
Nov 18, 2014 4.810 4.890 4.810 4.825 4,909 -0.00(-0.10%)
Nov 17, 2014 4.830 4.950 4.810 4.830 4,849 -0.08(-1.63%)
Nov 14, 2014 4.850 4.940 4.800 4.910 4,690 -0.09(-1.80%)
Nov 13, 2014 5.010 5.010 4.860 5.000 2,363 -0.03(-0.60%)
Nov 12, 2014 5.050 5.050 4.860 5.030 5,600 +0.08(+1.62%)
Nov 11, 2014 5.010 5.040 4.930 4.950 7,803 -0.01(-0.20%)
Nov 10, 2014 5.000 5.240 4.720 4.960 22,267 +0.06(+1.22%)
Nov 07, 2014 5.000 5.005 4.790 4.900 14,099 -0.19(-3.73%)
Nov 06, 2014 5.000 5.090 4.721 5.090 13,258 +0.09(+1.80%)
Nov 05, 2014 5.300 5.350 5.000 5.000 6,902 -0.35(-6.54%)
Nov 04, 2014 5.420 5.490 5.350 5.350 2,788 -0.06(-1.11%)
Nov 03, 2014 5.370 5.580 5.350 5.410 21,902 -0.09(-1.64%)
Oct 31, 2014 5.400 5.500 5.320 5.500 9,582 +0.03(+0.55%)
Oct 30, 2014 5.590 5.590 5.470 5.470 15,807 -0.13(-2.32%)
Oct 29, 2014 5.750 5.750 5.590 5.600 15,203 -0.09(-1.62%)
Oct 28, 2014 5.820 5.850 5.692 5.692 2,203 -0.18(-3.03%)
Oct 27, 2014 5.590 5.890 5.590 5.870 1,270 +0.28(+5.01%)
Oct 24, 2014 5.770 5.890 5.590 5.590 5,943 -0.28(-4.77%)
Oct 23, 2014 5.680 5.870 5.680 5.870 4,285 +0.17(+2.98%)
Oct 22, 2014 5.694 5.740 5.687 5.700 2,339 +0.00(+0.00%)
Oct 21, 2014 5.749 5.750 5.690 5.700 3,883 +0.02(+0.35%)
Oct 20, 2014 5.700 5.740 5.795 5.680 4,990 -0.12(-1.98%)
Oct 17, 2014 5.283 5.810 5.283 5.795 6,584 +0.15(+2.70%)
Oct 16, 2014 5.430 5.740 5.430 5.643 5,331 +0.24(+4.49%)
Oct 15, 2014 5.500 5.860 5.300 5.400 7,438 -0.19(-3.40%)
Oct 14, 2014 5.490 5.920 5.490 5.590 2,778 +0.06(+1.08%)
Oct 13, 2014 5.530 5.980 5.450 5.530 8,022 -0.01(-0.18%)
Oct 10, 2014 5.570 5.940 5.300 5.540 46,550 -0.08(-1.42%)
Oct 09, 2014 5.570 5.790 5.570 5.620 5,016 +0.03(+0.53%)
Oct 08, 2014 5.570 5.720 5.570 5.590 22,715 +0.02(+0.36%)
Oct 07, 2014 5.600 5.660 5.550 5.570 5,486 -0.07(-1.24%)
Oct 06, 2014 5.950 6.080 5.620 5.640 10,073 -0.40(-6.62%)
Oct 03, 2014 5.960 6.100 5.960 6.040 1,077 +0.05(+0.83%)
Oct 02, 2014 5.980 6.000 5.960 5.990 2,190 +0.02(+0.34%)
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.