Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Industrial Svcs Am (NQ: IDSA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.950	5.950	5.780	5.820	5,311	-0.08(-1.36%)
Feb 27, 2007	6.170	6.170	5.500	5.900	20,562	-0.25(-4.07%)
Feb 26, 2007	6.290	6.290	6.150	6.150	7,553	-0.07(-1.13%)
Feb 23, 2007	6.290	6.290	6.072	6.220	6,536	+0.02(+0.32%)
Feb 22, 2007	6.090	6.200	6.060	6.200	20,199	+0.15(+2.48%)
Feb 21, 2007	5.970	6.070	5.940	6.050	4,540	+0.14(+2.37%)
Feb 20, 2007	5.980	5.980	5.850	5.910	2,890	-0.04(-0.67%)
Feb 16, 2007	5.940	5.950	5.850	5.950	1,600	+0.06(+1.02%)
Feb 15, 2007	6.010	6.010	5.812	5.890	5,200	-0.17(-2.81%)
Feb 14, 2007	5.950	6.130	5.930	6.060	9,799	+0.18(+3.06%)
Feb 13, 2007	5.990	5.990	5.580	5.880	9,541	-0.02(-0.34%)
Feb 12, 2007	6.000	6.000	5.800	5.900	8,648	-0.08(-1.34%)
Feb 09, 2007	6.000	6.000	5.890	5.980	7,439	-0.02(-0.33%)
Feb 08, 2007	5.890	6.000	5.890	6.000	4,320	-0.04(-0.66%)
Feb 07, 2007	6.070	6.080	5.900	6.040	10,753	+0.08(+1.34%)
Feb 06, 2007	6.190	6.190	5.900	5.960	6,103	-0.14(-2.30%)
Feb 05, 2007	6.010	6.200	6.010	6.100	8,900	+0.10(+1.67%)
Feb 02, 2007	6.200	6.280	5.900	6.000	19,326	-0.12(-1.96%)
Feb 01, 2007	5.950	6.210	5.880	6.120	50,016	+0.17(+2.86%)
Jan 31, 2007	5.830	5.950	5.670	5.950	22,747	+0.30(+5.31%)
Jan 30, 2007	5.730	5.730	5.650	5.650	4,000	-0.13(-2.25%)
Jan 29, 2007	5.680	5.780	5.680	5.780	200	+0.03(+0.52%)
Jan 26, 2007	5.720	5.790	5.700	5.750	5,972	-0.06(-1.03%)
Jan 25, 2007	5.840	5.850	5.680	5.810	4,700	+0.06(+1.04%)
Jan 24, 2007	5.650	5.800	5.650	5.750	7,098	-0.05(-0.86%)
Jan 23, 2007	5.790	5.820	5.630	5.800	4,802	+0.00(+0.00%)
Jan 22, 2007	5.770	5.800	5.650	5.800	5,343	+0.07(+1.22%)
Jan 19, 2007	5.720	5.760	5.650	5.730	9,043	-0.05(-0.87%)
Jan 18, 2007	5.840	5.840	5.710	5.780	5,510	-0.02(-0.34%)
Jan 17, 2007	5.700	5.801	5.480	5.800	22,782	+0.23(+4.13%)
Jan 16, 2007	5.380	5.660	5.380	5.570	28,749	+0.06(+1.09%)
Jan 12, 2007	5.426	5.630	5.426	5.510	22,022	+0.00(+0.00%)
Jan 11, 2007	5.690	5.690	5.500	5.510	8,840	-0.09(-1.61%)
Jan 10, 2007	5.400	5.720	5.400	5.600	16,484	+0.15(+2.75%)
Jan 09, 2007	5.490	5.490	5.330	5.450	4,600	+0.08(+1.49%)
Jan 08, 2007	5.400	5.440	5.360	5.370	12,542	-0.17(-3.07%)
Jan 05, 2007	5.670	5.710	5.519	5.540	7,100	-0.21(-3.65%)
Jan 04, 2007	5.750	5.800	5.661	5.750	6,975	-0.02(-0.35%)
Jan 03, 2007	5.380	5.850	5.370	5.770	16,468	+0.32(+5.82%)
Dec 29, 2006	5.470	5.470	5.340	5.452	24,182	-0.03(-0.50%)
Dec 28, 2006	5.290	5.480	5.270	5.480	8,453	+0.23(+4.38%)
Dec 27, 2006	5.220	5.390	5.210	5.250	15,525	+0.03(+0.57%)
Dec 26, 2006	5.300	5.350	5.200	5.220	6,385	-0.13(-2.43%)
Dec 22, 2006	5.290	5.450	5.290	5.350	2,392	-0.09(-1.65%)
Dec 21, 2006	5.280	5.450	5.280	5.440	10,752	+0.15(+2.84%)
Dec 20, 2006	5.390	5.450	5.280	5.290	4,150	-0.15(-2.76%)
Dec 19, 2006	5.260	5.450	5.260	5.440	9,420	+0.22(+4.21%)
Dec 18, 2006	5.300	5.450	5.120	5.220	37,629	-0.13(-2.43%)
Dec 15, 2006	5.350	5.410	5.350	5.350	5,345	-0.04(-0.74%)
Dec 14, 2006	5.400	5.440	5.380	5.390	10,453	-0.02(-0.37%)
Dec 13, 2006	5.300	5.423	5.300	5.410	8,670	+0.07(+1.31%)
Dec 12, 2006	5.500	5.500	5.300	5.340	11,200	-0.07(-1.29%)
Dec 11, 2006	5.360	5.470	5.360	5.410	6,130	+0.03(+0.56%)
Dec 08, 2006	5.380	5.430	5.300	5.380	21,359	-0.03(-0.55%)
Dec 07, 2006	5.430	5.450	5.390	5.410	11,829	-0.01(-0.18%)
Dec 06, 2006	5.390	5.490	5.278	5.420	21,005	+0.23(+4.43%)
Dec 05, 2006	5.350	5.350	5.190	5.190	9,660	-0.09(-1.70%)
Dec 04, 2006	5.490	5.490	5.240	5.280	9,208	+0.02(+0.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Industrial Svcs Am (NQ: IDSA )

Historical Prices