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

Isign Media Solutions Inc (TSV: ISD )

N/A UNCHANGED
Last Price Updated: 12:45 PM EDT, Aug 28, 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 (%)
May 31, 2012 0.3250 0.3250 0.2950 0.3000 120,522 -0.02(-6.25%)
May 30, 2012 0.3150 0.3200 0.3000 0.3200 112,687 +0.01(+1.59%)
May 29, 2012 0.2850 0.3350 0.2850 0.3150 414,200 +0.03(+10.53%)
May 28, 2012 0.2800 0.2850 0.2800 0.2850 44,000 +0.01(+5.56%)
May 25, 2012 0.2700 0.2700 0.2650 0.2700 22,110 +0.01(+1.89%)
May 24, 2012 0.2550 0.2800 0.2550 0.2650 64,340 +0.01(+3.92%)
May 23, 2012 0.2450 0.2650 0.2300 0.2550 88,200 +0.02(+6.25%)
May 22, 2012 0.2250 0.2550 0.2250 0.2400 145,000 +0.01(+6.67%)
May 18, 2012 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 17, 2012 0.2300 0.2400 0.2250 0.2300 77,000 +0.00(+0.00%)
May 16, 2012 0.2400 0.2400 0.2300 0.2300 142,800 -0.02(-8.00%)
May 15, 2012 0.2500 0.2550 0.2300 0.2500 119,000 +0.00(+0.00%)
May 14, 2012 0.2600 0.2650 0.2500 0.2500 74,000 -0.01(-3.85%)
May 11, 2012 0.2500 0.2650 0.2500 0.2600 35,300 +0.00(+0.00%)
May 10, 2012 0.2600 0.2650 0.2500 0.2600 63,056 +0.00(+0.00%)
May 09, 2012 0.2650 0.2650 0.2600 0.2600 29,800 -0.01(-3.70%)
May 08, 2012 0.2600 0.2700 0.2550 0.2700 26,050 +0.01(+1.89%)
May 07, 2012 0.2900 0.2900 0.2600 0.2650 89,500 -0.02(-7.02%)
May 04, 2012 0.2850 0.2950 0.2850 0.2850 49,600 -0.01(-3.39%)
May 03, 2012 0.3000 0.3000 0.2900 0.2950 25,405 +0.01(+1.72%)
May 02, 2012 0.3000 0.3050 0.2900 0.2900 50,750 +0.01(+1.75%)
May 01, 2012 0.3200 0.3200 0.2800 0.2850 115,557 +0.00(+0.00%)
Apr 30, 2012 0.3050 0.3100 0.2850 0.2850 43,500 -0.05(-14.93%)
Apr 27, 2012 0.3150 0.3350 0.3100 0.3350 97,800 +0.03(+9.84%)
Apr 26, 2012 0.2900 0.3100 0.2900 0.3050 106,000 +0.02(+7.02%)
Apr 25, 2012 0.2850 0.3000 0.2750 0.2850 40,000 +0.00(+1.79%)
Apr 24, 2012 0.2800 0.3000 0.2800 0.2800 32,800 -0.01(-3.45%)
Apr 23, 2012 0.2950 0.2950 0.2800 0.2900 15,500 +0.01(+5.45%)
Apr 20, 2012 0.2700 0.3000 0.2650 0.2750 111,500 +0.01(+1.85%)
Apr 19, 2012 0.2850 0.2850 0.2700 0.2700 34,000 -0.01(-3.57%)
Apr 18, 2012 0.2800 0.2800 0.2650 0.2800 46,000 +0.01(+3.70%)
Apr 17, 2012 0.2950 0.3050 0.2700 0.2700 197,000 -0.03(-10.00%)
Apr 16, 2012 0.2550 0.3300 0.2550 0.3000 260,261 +0.04(+15.38%)
Apr 13, 2012 0.2600 0.2600 0.2500 0.2600 43,500 +0.01(+4.00%)
Apr 12, 2012 0.2550 0.2600 0.2500 0.2500 81,640 -0.01(-3.85%)
Apr 11, 2012 0.2600 0.2650 0.2550 0.2600 91,000 +0.00(+0.00%)
Apr 10, 2012 0.2650 0.2700 0.2550 0.2600 93,178 -0.01(-3.70%)
Apr 09, 2012 0.2900 0.2900 0.2650 0.2700 54,000 -0.01(-1.82%)
Apr 05, 2012 0.2850 0.2850 0.2750 0.2750 23,500 -0.02(-6.78%)
Apr 04, 2012 0.2850 0.2950 0.2850 0.2950 4,000 -0.01(-1.67%)
Apr 03, 2012 0.3000 0.3000 0.2900 0.3000 51,000 +0.02(+5.26%)
Apr 02, 2012 0.2900 0.3100 0.2800 0.2850 64,000 -0.01(-1.72%)
Mar 30, 2012 0.2850 0.2900 0.2350 0.2900 483,400 +0.00(+0.00%)
Mar 29, 2012 0.2700 0.2950 0.2700 0.2900 91,406 -0.01(-1.69%)
Mar 28, 2012 0.3000 0.3000 0.2800 0.2950 77,400 -0.01(-1.67%)
Mar 27, 2012 0.3000 0.3000 0.2950 0.3000 65,500 -0.02(-4.76%)
Mar 26, 2012 0.3050 0.3250 0.3050 0.3150 55,000 +0.01(+3.28%)
Mar 23, 2012 0.3050 0.3350 0.3050 0.3050 45,001 -0.01(-1.61%)
Mar 22, 2012 0.3300 0.3300 0.3000 0.3100 54,900 -0.03(-7.46%)
Mar 21, 2012 0.2850 0.3350 0.2750 0.3350 125,970 +0.05(+17.54%)
Mar 20, 2012 0.2850 0.2950 0.2850 0.2850 52,100 -0.01(-3.39%)
Mar 19, 2012 0.3000 0.3000 0.2850 0.2950 87,050 -0.01(-3.28%)
Mar 16, 2012 0.3000 0.3350 0.3000 0.3050 20,500 +0.01(+1.67%)
Mar 15, 2012 0.3200 0.3200 0.2900 0.3000 350,414 -0.02(-6.25%)
Mar 14, 2012 0.3400 0.3400 0.3200 0.3200 54,436 -0.03(-8.57%)
Mar 13, 2012 0.3400 0.3500 0.3000 0.3500 237,946 +0.00(+0.00%)
Mar 12, 2012 0.3600 0.3600 0.3500 0.3500 23,700 -0.01(-1.41%)
Mar 09, 2012 0.3550 0.3650 0.3550 0.3550 59,760 +0.01(+1.43%)
Mar 08, 2012 0.3550 0.3550 0.3500 0.3500 44,000 -0.01(-2.78%)
Mar 07, 2012 0.3700 0.3700 0.3500 0.3600 64,700 -0.01(-2.70%)
Mar 06, 2012 0.3650 0.3700 0.3600 0.3700 75,200 +0.02(+4.23%)
Mar 05, 2012 0.3550 0.3750 0.3500 0.3550 32,100 -0.01(-2.74%)
Mar 02, 2012 0.3650 0.3850 0.3600 0.3650 114,376 +0.01(+2.82%)
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.