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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.452 5.471 5.407 5.433 7,516,786 +0.01(+0.12%)
Mar 28, 2008 5.446 5.491 5.400 5.426 10,189,634 +0.01(+0.12%)
Mar 27, 2008 5.536 5.555 5.387 5.420 6,328,688 -0.08(-1.53%)
Mar 26, 2008 5.601 5.601 5.471 5.504 6,505,832 -0.10(-1.84%)
Mar 25, 2008 5.717 5.723 5.575 5.607 8,898,753 -0.07(-1.25%)
Mar 24, 2008 5.562 5.697 5.530 5.678 6,931,754 +0.13(+2.33%)
Mar 21, 2008 5.652 5.652 5.458 5.549 7,522,073 +0.00(+0.00%)
Mar 20, 2008 5.652 5.652 5.458 5.549 7,522,073 +0.07(+1.30%)
Mar 19, 2008 5.568 5.633 5.439 5.478 13,852,702 -0.01(-0.24%)
Mar 18, 2008 5.265 5.555 5.265 5.491 12,139,881 +0.25(+4.68%)
Mar 17, 2008 5.200 5.271 5.136 5.245 10,490,449 -0.02(-0.37%)
Mar 14, 2008 5.355 5.362 5.129 5.265 8,126,051 -0.06(-1.21%)
Mar 13, 2008 5.226 5.355 5.174 5.329 6,662,992 +0.04(+0.73%)
Mar 12, 2008 5.368 5.381 5.252 5.291 5,242,129 -0.05(-0.97%)
Mar 11, 2008 5.213 5.342 5.187 5.342 6,031,599 +0.12(+2.35%)
Mar 10, 2008 5.323 5.349 5.200 5.219 6,867,848 -0.10(-1.94%)
Mar 07, 2008 5.323 5.387 5.265 5.323 9,827,258 -0.05(-0.96%)
Mar 06, 2008 5.407 5.458 5.316 5.375 11,546,011 -0.05(-0.83%)
Mar 05, 2008 5.433 5.497 5.375 5.420 7,099,047 +0.04(+0.72%)
Mar 04, 2008 5.297 5.420 5.291 5.381 8,437,607 +0.03(+0.60%)
Mar 03, 2008 5.575 5.575 5.297 5.349 11,904,383 -0.22(-3.94%)
Feb 29, 2008 5.801 5.801 5.426 5.568 17,274,790 +0.14(+2.50%)
Feb 28, 2008 5.536 5.594 5.413 5.433 5,262,074 -0.17(-3.00%)
Feb 27, 2008 5.639 5.678 5.542 5.601 8,335,655 -0.08(-1.48%)
Feb 26, 2008 5.601 5.691 5.601 5.685 7,785,832 +0.06(+1.15%)
Feb 25, 2008 5.510 5.646 5.446 5.620 10,105,018 +0.14(+2.47%)
Feb 22, 2008 5.381 5.497 5.342 5.484 7,736,442 +0.12(+2.29%)
Feb 21, 2008 5.523 5.523 5.342 5.362 4,788,992 -0.13(-2.35%)
Feb 20, 2008 5.407 5.491 5.381 5.491 4,969,495 +0.06(+1.19%)
Feb 19, 2008 5.555 5.562 5.407 5.426 5,863,182 -0.08(-1.41%)
Feb 18, 2008 5.446 5.510 5.387 5.504 0 +0.00(+0.00%)
Feb 15, 2008 5.446 5.510 5.387 5.504 12,178,711 +0.05(+0.95%)
Feb 14, 2008 5.530 5.555 5.400 5.452 13,401,745 -0.06(-1.17%)
Feb 13, 2008 5.484 5.588 5.465 5.517 14,425,918 +0.07(+1.30%)
Feb 12, 2008 5.387 5.523 5.381 5.446 7,143,637 +0.08(+1.44%)
Feb 11, 2008 5.342 5.400 5.278 5.368 9,701,333 +0.03(+0.61%)
Feb 08, 2008 5.433 5.491 5.278 5.336 6,738,081 -0.12(-2.13%)
Feb 07, 2008 5.465 5.491 5.355 5.452 7,079,533 +0.00(+0.00%)
Feb 06, 2008 5.607 5.678 5.433 5.452 9,882,621 -0.10(-1.75%)
Feb 05, 2008 5.723 5.762 5.530 5.549 9,517,542 -0.25(-4.24%)
Feb 04, 2008 5.801 5.814 5.704 5.794 6,874,560 -0.01(-0.11%)
Feb 01, 2008 5.801 5.820 5.723 5.801 9,395,136 +0.04(+0.67%)
Jan 31, 2008 5.646 5.833 5.620 5.762 15,050,789 +0.01(+0.22%)
Jan 30, 2008 5.749 5.814 5.678 5.749 32,906,444 -0.04(-0.67%)
Jan 29, 2008 5.620 5.807 5.620 5.788 9,398,743 +0.17(+3.11%)
Jan 28, 2008 5.504 5.614 5.368 5.614 5,433,149 +0.14(+2.60%)
Jan 25, 2008 5.439 5.530 5.394 5.471 9,499,868 +0.07(+1.32%)
Jan 24, 2008 5.349 5.458 5.219 5.400 11,914,693 +0.09(+1.70%)
Jan 23, 2008 4.890 5.316 4.825 5.310 18,067,796 +0.27(+5.38%)
Jan 22, 2008 4.877 5.103 4.800 5.039 15,113,595 +0.02(+0.39%)
Jan 21, 2008 5.052 5.168 4.890 5.019 0 +0.00(+0.00%)
Jan 18, 2008 5.052 5.168 4.890 5.019 18,429,922 -0.01(-0.13%)
Jan 17, 2008 5.064 5.071 4.993 5.026 13,300,113 -0.05(-0.89%)
Jan 16, 2008 4.916 5.123 4.884 5.071 12,880,269 +0.13(+2.61%)
Jan 15, 2008 4.884 4.968 4.871 4.942 12,441,609 -0.02(-0.39%)
Jan 14, 2008 4.800 4.980 4.780 4.961 11,213,921 +0.18(+3.78%)
Jan 11, 2008 4.767 4.858 4.716 4.780 10,149,732 -0.03(-0.54%)
Jan 10, 2008 4.741 4.858 4.716 4.806 11,501,835 +0.02(+0.40%)
Jan 09, 2008 4.871 4.896 4.664 4.787 15,484,047 -0.08(-1.72%)
Jan 08, 2008 4.935 5.077 4.864 4.871 9,399,593 -0.03(-0.53%)
Jan 07, 2008 4.968 5.013 4.877 4.896 6,763,595 -0.06(-1.17%)
Jan 04, 2008 5.097 5.097 4.935 4.955 7,816,988 -0.16(-3.03%)
Jan 03, 2008 5.116 5.161 5.058 5.110 4,866,111 +0.01(+0.13%)
Jan 02, 2008 5.245 5.245 5.064 5.103 7,533,451 -0.14(-2.59%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.