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 (%)
Feb 29, 2008 5.798 5.798 5.423 5.565 17,284,612 +0.14(+2.50%)
Feb 28, 2008 5.533 5.591 5.410 5.430 5,265,066 -0.17(-3.00%)
Feb 27, 2008 5.636 5.675 5.539 5.597 8,340,394 -0.08(-1.48%)
Feb 26, 2008 5.597 5.688 5.597 5.681 7,790,259 +0.06(+1.15%)
Feb 25, 2008 5.507 5.643 5.442 5.617 10,110,763 +0.14(+2.47%)
Feb 22, 2008 5.378 5.494 5.339 5.481 7,740,840 +0.12(+2.29%)
Feb 21, 2008 5.520 5.520 5.339 5.359 4,791,715 -0.13(-2.35%)
Feb 20, 2008 5.404 5.488 5.378 5.488 4,972,320 +0.06(+1.19%)
Feb 19, 2008 5.552 5.559 5.404 5.423 5,866,516 -0.08(-1.41%)
Feb 18, 2008 5.442 5.507 5.384 5.501 0 +0.00(+0.00%)
Feb 15, 2008 5.442 5.507 5.384 5.501 12,185,635 +0.05(+0.95%)
Feb 14, 2008 5.526 5.552 5.397 5.449 13,409,365 -0.06(-1.17%)
Feb 13, 2008 5.481 5.585 5.462 5.513 14,434,120 +0.07(+1.30%)
Feb 12, 2008 5.384 5.520 5.378 5.442 7,147,699 +0.08(+1.44%)
Feb 11, 2008 5.339 5.397 5.275 5.365 9,706,849 +0.03(+0.61%)
Feb 08, 2008 5.430 5.488 5.275 5.333 6,741,912 -0.12(-2.13%)
Feb 07, 2008 5.462 5.488 5.352 5.449 7,083,557 +0.00(+0.00%)
Feb 06, 2008 5.604 5.675 5.430 5.449 9,888,239 -0.10(-1.75%)
Feb 05, 2008 5.720 5.759 5.526 5.546 9,522,953 -0.25(-4.24%)
Feb 04, 2008 5.798 5.810 5.701 5.791 6,878,469 -0.01(-0.11%)
Feb 01, 2008 5.798 5.817 5.720 5.798 9,400,477 +0.04(+0.67%)
Jan 31, 2008 5.643 5.830 5.617 5.759 15,059,346 +0.01(+0.22%)
Jan 30, 2008 5.746 5.810 5.675 5.746 32,925,152 -0.04(-0.67%)
Jan 29, 2008 5.617 5.804 5.617 5.785 9,404,086 +0.17(+3.11%)
Jan 28, 2008 5.501 5.610 5.365 5.610 5,436,238 +0.14(+2.60%)
Jan 25, 2008 5.436 5.526 5.391 5.468 9,505,268 +0.07(+1.32%)
Jan 24, 2008 5.346 5.455 5.217 5.397 11,921,467 +0.09(+1.70%)
Jan 23, 2008 4.887 5.313 4.823 5.307 18,078,068 +0.27(+5.38%)
Jan 22, 2008 4.874 5.100 4.797 5.036 15,122,187 +0.02(+0.39%)
Jan 21, 2008 5.049 5.165 4.887 5.016 0 +0.00(+0.00%)
Jan 18, 2008 5.049 5.165 4.887 5.016 18,440,400 -0.01(-0.13%)
Jan 17, 2008 5.062 5.068 4.991 5.023 13,307,674 -0.05(-0.89%)
Jan 16, 2008 4.913 5.120 4.881 5.068 12,887,591 +0.13(+2.61%)
Jan 15, 2008 4.881 4.965 4.868 4.939 12,448,683 -0.02(-0.39%)
Jan 14, 2008 4.797 4.978 4.777 4.958 11,220,297 +0.18(+3.78%)
Jan 11, 2008 4.765 4.855 4.713 4.777 10,155,502 -0.03(-0.54%)
Jan 10, 2008 4.739 4.855 4.713 4.803 11,508,374 +0.02(+0.40%)
Jan 09, 2008 4.868 4.894 4.661 4.784 15,492,850 -0.08(-1.72%)
Jan 08, 2008 4.932 5.074 4.861 4.868 9,404,937 -0.03(-0.53%)
Jan 07, 2008 4.965 5.010 4.874 4.894 6,767,440 -0.06(-1.17%)
Jan 04, 2008 5.094 5.094 4.932 4.952 7,821,432 -0.15(-3.03%)
Jan 03, 2008 5.113 5.158 5.055 5.107 4,868,878 +0.01(+0.13%)
Jan 02, 2008 5.242 5.242 5.062 5.100 7,537,734 -0.14(-2.59%)
Jan 01, 2008 5.275 5.326 5.204 5.236 0 +0.00(+0.00%)
Dec 31, 2007 5.275 5.326 5.204 5.236 6,105,831 -0.07(-1.34%)
Dec 28, 2007 5.300 5.384 5.294 5.307 3,091,360 -0.01(-0.24%)
Dec 27, 2007 5.365 5.397 5.313 5.320 4,152,675 -0.09(-1.67%)
Dec 26, 2007 5.300 5.410 5.300 5.410 3,776,331 +0.08(+1.45%)
Dec 24, 2007 5.333 5.397 5.294 5.333 1,177,936 +0.02(+0.36%)
Dec 21, 2007 5.281 5.346 5.236 5.313 9,990,995 +0.08(+1.60%)
Dec 20, 2007 5.300 5.300 5.107 5.229 13,392,491 -0.02(-0.37%)
Dec 19, 2007 5.249 5.275 5.184 5.249 7,299,405 +0.01(+0.25%)
Dec 18, 2007 5.307 5.307 5.178 5.236 9,880,453 -0.04(-0.73%)
Dec 17, 2007 5.262 5.320 5.229 5.275 12,062,792 +0.01(+0.25%)
Dec 14, 2007 5.520 5.520 5.249 5.262 7,977,874 -0.25(-4.57%)
Dec 13, 2007 5.526 5.526 5.430 5.513 6,254,483 +0.03(+0.47%)
Dec 12, 2007 5.681 5.681 5.430 5.488 10,035,770 -0.06(-1.16%)
Dec 11, 2007 5.733 5.772 5.552 5.552 9,085,760 -0.19(-3.37%)
Dec 10, 2007 5.798 5.817 5.701 5.746 8,812,339 -0.03(-0.56%)
Dec 07, 2007 5.810 5.862 5.746 5.778 10,608,946 -0.03(-0.56%)
Dec 06, 2007 5.940 5.940 5.798 5.810 16,512,650 -0.13(-2.17%)
Dec 05, 2007 6.062 6.095 5.901 5.940 24,711,354 -0.08(-1.29%)
Dec 04, 2007 6.024 6.069 5.991 6.017 8,475,049 -0.04(-0.64%)
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.