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

Insignia Systems (NQ: ISIG )

7.730 UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 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 (%)
Apr 30, 2004 7.014 7.014 5.815 6.360 5,365 -0.22(-3.31%)
Apr 29, 2004 6.905 6.978 6.469 6.578 3,081 -0.29(-4.23%)
Apr 28, 2004 6.469 6.869 6.469 6.869 3,934 +0.47(+7.39%)
Apr 27, 2004 6.905 6.996 6.251 6.396 10,814 -0.55(-7.85%)
Apr 26, 2004 6.869 6.941 6.760 6.941 6,108 +0.18(+2.69%)
Apr 23, 2004 6.905 7.123 6.541 6.760 7,512 -0.15(-2.11%)
Apr 22, 2004 6.941 7.014 6.650 6.905 4,732 -0.04(-0.52%)
Apr 21, 2004 7.087 7.087 6.832 6.941 17,940 -0.15(-2.05%)
Apr 20, 2004 7.087 7.159 7.014 7.087 6,053 -0.07(-1.02%)
Apr 19, 2004 7.268 7.268 6.978 7.159 5,365 +0.00(+0.00%)
Apr 16, 2004 7.232 7.232 6.905 7.159 3,494 +0.11(+1.55%)
Apr 15, 2004 7.268 7.341 6.832 7.050 4,705 -0.25(-3.48%)
Apr 14, 2004 6.650 7.450 6.650 7.305 24,627 +0.69(+10.44%)
Apr 13, 2004 7.014 7.268 6.432 6.614 11,144 -0.40(-5.70%)
Apr 12, 2004 5.706 7.050 5.560 7.014 37,120 +1.34(+23.72%)
Apr 08, 2004 5.633 5.669 5.633 5.669 770 +0.04(+0.65%)
Apr 07, 2004 5.851 5.851 5.560 5.633 2,311 -0.04(-0.64%)
Apr 06, 2004 5.706 5.706 5.451 5.669 3,191 -0.07(-1.27%)
Apr 05, 2004 5.669 5.887 5.488 5.742 8,200 +0.07(+1.28%)
Apr 02, 2004 5.560 5.706 5.451 5.669 4,897 +0.15(+2.63%)
Apr 01, 2004 5.669 5.669 5.451 5.524 8,365 -0.11(-1.94%)
Mar 31, 2004 5.742 5.742 5.633 5.633 8,585 -0.15(-2.52%)
Mar 30, 2004 5.706 5.815 5.706 5.778 3,852 +0.07(+1.27%)
Mar 29, 2004 5.778 5.778 5.451 5.706 6,714 +0.00(+0.00%)
Mar 26, 2004 5.778 5.815 5.706 5.706 2,504 +0.00(+0.00%)
Mar 25, 2004 5.742 5.815 5.633 5.706 4,650 -0.07(-1.26%)
Mar 24, 2004 5.633 5.851 5.633 5.778 33,102 -0.04(-0.62%)
Mar 23, 2004 5.996 6.033 5.488 5.815 29,800 -0.18(-3.03%)
Mar 22, 2004 6.178 6.178 5.996 5.996 4,980 -0.07(-1.20%)
Mar 19, 2004 6.069 6.251 5.996 6.069 3,659 +0.25(+4.37%)
Mar 18, 2004 6.051 6.105 5.669 5.815 20,830 -0.19(-3.09%)
Mar 17, 2004 5.815 6.033 5.815 6.000 13,593 +0.08(+1.29%)
Mar 16, 2004 6.033 6.033 5.746 5.924 5,448 -0.07(-1.21%)
Mar 15, 2004 6.142 6.142 5.778 5.996 7,649 +0.00(+0.00%)
Mar 12, 2004 6.033 6.356 5.960 5.996 10,071 -0.18(-2.94%)
Mar 11, 2004 6.396 6.396 6.033 6.178 8,612 -0.18(-2.86%)
Mar 10, 2004 6.687 6.687 6.360 6.360 11,777 -0.22(-3.31%)
Mar 09, 2004 6.505 6.650 6.505 6.578 5,751 +0.07(+1.12%)
Mar 08, 2004 6.541 6.650 6.396 6.505 58,941 -0.07(-1.11%)
Mar 05, 2004 6.596 6.723 6.469 6.578 7,539 +0.00(+0.00%)
Mar 04, 2004 6.687 6.687 6.505 6.578 11,446 -0.11(-1.63%)
Mar 03, 2004 6.614 6.720 6.614 6.687 6,466 +0.04(+0.55%)
Mar 02, 2004 6.723 6.723 6.541 6.650 3,687 +0.11(+1.67%)
Mar 01, 2004 6.469 6.760 6.469 6.541 14,473 -0.04(-0.55%)
Feb 27, 2004 6.578 6.796 6.578 6.578 6,466 -0.04(-0.55%)
Feb 26, 2004 6.578 6.723 6.578 6.614 3,191 -0.07(-1.09%)
Feb 25, 2004 6.650 6.832 6.578 6.687 8,502 +0.00(+0.00%)
Feb 24, 2004 6.287 6.687 6.287 6.687 12,932 +0.29(+4.55%)
Feb 23, 2004 6.614 6.832 6.178 6.396 28,067 -0.22(-3.30%)
Feb 20, 2004 7.087 7.087 6.578 6.614 18,491 -0.44(-6.19%)
Feb 19, 2004 7.268 7.268 6.905 7.050 45,870 -0.18(-2.51%)
Feb 18, 2004 5.815 7.268 5.815 7.232 131,200 -1.24(-14.59%)
Feb 17, 2004 8.904 8.904 8.468 8.468 28,892 -0.11(-1.27%)
Feb 13, 2004 8.359 8.722 8.359 8.577 50,768 +0.22(+2.61%)
Feb 12, 2004 8.540 8.540 8.286 8.359 9,218 -0.15(-1.71%)
Feb 11, 2004 8.631 8.686 8.286 8.504 7,759 +0.00(+0.00%)
Feb 10, 2004 8.540 8.540 8.359 8.504 22,536 -0.04(-0.43%)
Feb 09, 2004 8.722 8.867 8.359 8.540 12,547 +0.00(+0.00%)
Feb 06, 2004 9.049 9.085 8.540 8.540 8,557 -0.51(-5.62%)
Feb 05, 2004 9.085 9.122 8.613 9.049 7,209 -0.11(-1.19%)
Feb 04, 2004 9.380 9.449 9.158 9.158 7,181 -0.29(-3.08%)
Feb 03, 2004 9.449 9.630 9.267 9.449 4,842 +0.40(+4.42%)
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.