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

IG Group Holdings Plc. (OP: IGGHY )

10.53 -0.22 (-2.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
May 27, 2020 9.377 9.377 9.377 0 -0.90(-8.80%)
Apr 30, 2020 10.28 10.28 10.28 0 +0.80(+8.45%)
Apr 29, 2020 9.480 9.480 9.480 9.480 10,200 +0.28(+3.04%)
Apr 27, 2020 9.200 9.200 9.200 0 -0.35(-3.66%)
Apr 23, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
Apr 15, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
Apr 13, 2020 9.550 9.550 9.550 0 +0.51(+5.64%)
Apr 09, 2020 9.040 9.040 9.040 9.040 2,400 +0.81(+9.84%)
Apr 06, 2020 8.230 8.230 8.230 0 -0.02(-0.24%)
Apr 02, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Mar 31, 2020 8.250 8.250 8.250 0 +1.09(+15.22%)
Mar 17, 2020 7.160 7.160 7.160 0 +0.15(+2.14%)
Mar 12, 2020 7.010 7.010 7.010 0 -2.59(-26.98%)
Mar 05, 2020 9.600 9.600 9.600 0 +1.01(+11.76%)
Mar 04, 2020 8.590 8.590 8.590 25 +0.00(+0.00%)
Feb 18, 2020 8.590 8.590 8.590 0 +0.00(+0.00%)
Feb 12, 2020 8.590 8.590 8.590 0 -0.47(-5.19%)
Jan 03, 2020 9.060 9.060 9.060 0 +0.11(+1.23%)
Dec 10, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 04, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 03, 2019 8.860 8.950 8.750 8.950 725 +0.44(+5.17%)
Dec 02, 2019 8.510 8.510 8.510 8.510 100 -0.16(-1.85%)
Nov 29, 2019 8.670 8.670 8.670 8.670 500 -0.25(-2.76%)
Nov 27, 2019 8.840 8.916 8.840 8.916 1,000 +0.05(+0.54%)
Nov 25, 2019 8.868 8.868 8.868 0 +0.38(+4.45%)
Nov 22, 2019 8.668 8.668 8.490 8.490 1,000 +0.10(+1.19%)
Nov 21, 2019 8.440 8.594 8.390 8.390 10,100 -0.04(-0.47%)
Nov 15, 2019 8.430 8.430 8.430 0 -0.17(-1.98%)
Nov 08, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 05, 2019 8.600 8.600 8.600 0 -0.20(-2.27%)
Nov 01, 2019 8.800 8.800 8.800 0 +0.10(+1.15%)
Oct 30, 2019 8.700 8.700 8.700 0 +0.15(+1.75%)
Oct 29, 2019 8.550 8.550 8.550 8.550 100 +0.23(+2.76%)
Oct 25, 2019 8.320 8.320 8.320 0 +0.04(+0.48%)
Oct 24, 2019 8.280 8.280 8.280 8.280 100 +0.09(+1.10%)
Oct 21, 2019 8.190 8.190 8.190 0 -0.21(-2.50%)
Oct 18, 2019 8.190 8.400 8.190 8.400 500 +0.64(+8.25%)
Oct 14, 2019 7.760 7.760 7.760 0 +0.26(+3.47%)
Sep 18, 2019 7.500 7.500 7.500 0 -0.00(-0.01%)
Sep 17, 2019 7.501 7.501 7.501 7.501 800 -0.10(-1.30%)
Sep 13, 2019 7.600 7.600 7.600 0 -0.35(-4.40%)
Sep 12, 2019 7.950 7.950 7.600 7.950 900 +0.20(+2.58%)
Sep 11, 2019 7.480 7.750 7.480 7.750 640 +0.33(+4.45%)
Sep 09, 2019 7.420 7.420 7.420 0 +0.02(+0.27%)
Sep 06, 2019 7.290 7.400 7.290 7.400 200 +0.40(+5.71%)
Sep 03, 2019 7.000 7.000 7.000 0 +0.06(+0.86%)
Aug 27, 2019 6.940 6.940 6.940 0 -0.06(-0.86%)
Aug 23, 2019 7.000 7.000 7.000 0 -0.20(-2.78%)
Aug 21, 2019 7.200 7.200 7.200 0 +0.38(+5.57%)
Aug 15, 2019 6.820 6.820 6.820 0 +0.32(+4.92%)
Aug 14, 2019 6.500 6.500 6.500 6.500 200 -0.70(-9.72%)
Aug 08, 2019 7.200 7.200 7.200 0 +0.12(+1.68%)
Aug 07, 2019 7.081 7.081 7.081 7.081 900 -0.15(-2.07%)
Aug 02, 2019 7.230 7.230 7.230 0 +0.00(+0.00%)
Aug 01, 2019 7.198 7.230 7.034 7.230 4,550 +0.26(+3.72%)
Jul 23, 2019 6.971 6.971 6.971 0 +0.97(+16.18%)
Jul 11, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
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.