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

Industrial Svcs Am (NQ: IDSA )

N/A UNCHANGED
Last Price Updated: 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 30, 2014 4.600 4.800 4.550 4.750 15,871 +0.20(+4.40%)
May 29, 2014 4.720 4.800 4.390 4.550 43,318 -0.06(-1.30%)
May 28, 2014 4.630 4.830 4.570 4.610 14,453 +0.00(+0.00%)
May 27, 2014 4.600 4.840 4.571 4.610 5,485 -0.01(-0.22%)
May 23, 2014 4.760 4.620 4.620 4.620 18,900 -0.24(-4.86%)
May 22, 2014 4.620 4.920 4.610 4.856 4,124 +0.07(+1.38%)
May 20, 2014 4.790 4.790 4.790 4.790 0 +0.21(+4.58%)
May 19, 2014 4.580 4.650 4.570 4.580 7,356 +0.01(+0.22%)
May 16, 2014 4.780 4.780 4.551 4.570 7,648 -0.20(-4.19%)
May 15, 2014 4.780 4.850 4.760 4.770 3,254 -0.13(-2.65%)
May 14, 2014 4.790 4.910 4.750 4.900 2,427 +0.15(+3.16%)
May 13, 2014 4.860 4.860 4.750 4.750 3,556 -0.17(-3.46%)
May 12, 2014 4.940 4.980 4.850 4.920 6,594 +0.11(+2.27%)
May 09, 2014 4.936 4.936 4.811 4.811 1,999 -0.07(-1.49%)
May 08, 2014 4.890 5.000 4.790 4.884 9,523 +0.10(+2.18%)
May 07, 2014 4.800 4.800 4.780 4.780 986 -0.01(-0.21%)
May 06, 2014 4.876 4.894 4.781 4.790 3,064 -0.09(-1.84%)
May 05, 2014 4.730 4.880 4.730 4.880 419 +0.10(+2.09%)
May 02, 2014 4.840 4.870 4.566 4.780 2,576 +0.00(+0.10%)
May 01, 2014 4.670 4.890 4.650 4.775 4,775 +0.10(+2.03%)
Apr 30, 2014 4.870 4.870 4.600 4.680 7,492 -0.12(-2.50%)
Apr 29, 2014 4.850 4.887 4.730 4.800 1,839 +0.09(+1.91%)
Apr 28, 2014 4.890 4.899 4.700 4.710 10,326 -0.08(-1.67%)
Apr 25, 2014 4.650 4.890 4.630 4.790 3,670 -0.01(-0.21%)
Apr 24, 2014 4.750 4.890 4.670 4.800 11,458 +0.01(+0.21%)
Apr 23, 2014 4.620 4.860 4.620 4.790 1,775 -0.02(-0.42%)
Apr 22, 2014 4.900 4.900 4.660 4.810 5,776 -0.08(-1.64%)
Apr 21, 2014 4.670 4.900 4.650 4.890 14,958 +0.29(+6.30%)
Apr 17, 2014 4.560 4.600 4.600 4.600 700 +0.05(+1.10%)
Apr 16, 2014 4.550 4.730 4.500 4.550 9,661 -0.01(-0.22%)
Apr 15, 2014 4.530 4.570 4.500 4.560 14,608 +0.01(+0.22%)
Apr 14, 2014 4.560 4.630 4.450 4.550 17,720 -0.12(-2.57%)
Apr 11, 2014 4.776 4.779 4.410 4.670 4,709 +0.06(+1.30%)
Apr 10, 2014 4.537 4.770 4.450 4.610 3,615 +0.06(+1.32%)
Apr 09, 2014 4.440 4.740 4.440 4.550 8,356 +0.08(+1.79%)
Apr 08, 2014 4.350 4.580 4.350 4.470 5,515 +0.18(+4.20%)
Apr 07, 2014 4.510 4.540 4.270 4.290 31,183 -0.29(-6.33%)
Apr 04, 2014 4.740 4.779 4.580 4.580 8,955 -0.16(-3.38%)
Apr 03, 2014 4.720 4.760 4.620 4.740 12,602 -0.09(-1.86%)
Apr 02, 2014 4.720 4.940 4.450 4.830 8,009 +0.07(+1.47%)
Apr 01, 2014 5.200 5.350 4.460 4.760 49,408 -0.37(-7.21%)
Mar 31, 2014 4.980 5.340 4.771 5.130 40,930 +0.24(+4.91%)
Mar 28, 2014 4.640 4.890 4.640 4.890 34,358 +0.30(+6.54%)
Mar 27, 2014 4.520 4.590 4.450 4.590 6,375 +0.13(+2.91%)
Mar 26, 2014 4.640 4.640 4.410 4.460 12,993 -0.19(-4.11%)
Mar 25, 2014 4.720 4.750 4.650 4.651 2,456 -0.09(-1.88%)
Mar 24, 2014 4.600 4.750 4.600 4.740 18,400 +0.33(+7.48%)
Mar 21, 2014 4.670 4.740 4.410 4.410 15,028 -0.32(-6.77%)
Mar 20, 2014 4.610 4.730 4.600 4.730 6,611 +0.12(+2.60%)
Mar 19, 2014 4.650 4.680 4.470 4.610 4,800 +0.02(+0.44%)
Mar 18, 2014 4.560 4.666 4.510 4.590 11,293 +0.04(+0.88%)
Mar 17, 2014 4.509 4.626 4.500 4.550 7,234 +0.12(+2.71%)
Mar 14, 2014 4.590 4.640 4.400 4.430 11,560 -0.22(-4.73%)
Mar 13, 2014 4.510 4.680 4.510 4.650 19,626 +0.07(+1.53%)
Mar 12, 2014 4.500 4.740 4.500 4.580 11,099 -0.01(-0.22%)
Mar 11, 2014 4.500 4.620 4.500 4.590 18,413 +0.06(+1.32%)
Mar 10, 2014 4.630 4.700 4.500 4.530 28,367 -0.10(-2.12%)
Mar 07, 2014 4.230 4.900 4.200 4.628 89,359 +0.47(+11.25%)
Mar 06, 2014 3.970 4.200 3.907 4.160 34,330 +0.33(+8.62%)
Mar 05, 2014 3.940 4.000 3.830 3.830 39,175 -0.05(-1.29%)
Mar 04, 2014 3.960 3.960 3.850 3.880 20,363 -0.06(-1.52%)
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.