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

Interpublic GroupCompanies (NY: IPG )

31.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2009 3.322 3.420 3.282 3.420 6,913,618 +0.12(+3.56%)
May 28, 2009 3.354 3.374 3.224 3.302 15,649,204 -0.01(-0.39%)
May 27, 2009 3.309 3.472 3.276 3.315 11,375,054 +0.01(+0.40%)
May 26, 2009 3.250 3.341 3.230 3.302 11,299,745 +0.01(+0.40%)
May 22, 2009 3.380 3.413 3.243 3.289 7,639,753 -0.08(-2.33%)
May 21, 2009 3.256 3.406 3.165 3.367 14,813,227 +0.06(+1.78%)
May 20, 2009 3.511 3.550 3.172 3.309 11,106,728 -0.17(-4.88%)
May 19, 2009 3.472 3.628 3.426 3.478 9,587,465 +0.05(+1.33%)
May 18, 2009 3.367 3.433 3.309 3.433 6,923,836 +0.11(+3.34%)
May 15, 2009 3.361 3.420 3.276 3.322 8,263,096 -0.06(-1.74%)
May 14, 2009 3.289 3.446 3.276 3.380 9,309,828 +0.06(+1.77%)
May 13, 2009 3.511 3.511 3.302 3.322 8,993,580 -0.22(-6.09%)
May 12, 2009 3.687 3.726 3.420 3.537 10,626,903 -0.10(-2.87%)
May 11, 2009 3.667 3.752 3.602 3.641 7,739,246 -0.16(-4.29%)
May 08, 2009 3.850 3.902 3.645 3.805 10,099,322 +0.05(+1.30%)
May 07, 2009 4.039 4.101 3.720 3.756 10,822,448 -0.23(-5.81%)
May 06, 2009 3.968 4.007 3.818 3.987 7,348,183 +0.14(+3.56%)
May 05, 2009 3.994 4.079 3.818 3.850 15,655,873 -0.14(-3.59%)
May 04, 2009 3.932 4.000 3.915 3.994 15,290,463 -0.13(-3.16%)
May 01, 2009 4.092 4.170 4.059 4.124 8,896,044 +0.04(+0.96%)
Apr 30, 2009 3.955 4.183 3.942 4.085 15,595,433 +0.13(+3.30%)
Apr 29, 2009 3.876 4.059 3.824 3.955 14,492,915 +0.12(+3.06%)
Apr 28, 2009 3.948 3.948 3.707 3.837 15,453,283 +0.22(+6.14%)
Apr 27, 2009 3.609 3.700 3.530 3.615 13,950,874 +0.00(+0.00%)
Apr 24, 2009 3.420 3.681 3.420 3.615 8,909,371 +0.21(+6.13%)
Apr 23, 2009 3.433 3.511 3.325 3.406 11,953,841 -0.03(-0.76%)
Apr 22, 2009 3.491 3.589 3.413 3.433 15,275,557 -0.10(-2.95%)
Apr 21, 2009 3.426 3.661 3.420 3.537 10,922,237 +0.08(+2.46%)
Apr 20, 2009 3.609 3.648 3.426 3.452 5,579,400 -0.24(-6.54%)
Apr 17, 2009 3.530 3.746 3.524 3.694 13,671,052 +0.20(+5.79%)
Apr 16, 2009 3.276 3.517 3.230 3.491 19,191,908 +0.23(+7.00%)
Apr 15, 2009 3.367 3.387 3.224 3.263 13,319,299 -0.12(-3.66%)
Apr 14, 2009 3.322 3.459 3.322 3.387 18,224,778 +0.02(+0.58%)
Apr 13, 2009 3.348 3.406 3.240 3.367 8,819,451 -0.03(-0.77%)
Apr 09, 2009 3.413 3.530 3.269 3.393 9,128,287 +0.13(+4.00%)
Apr 08, 2009 3.158 3.276 3.145 3.263 9,834,599 +0.10(+3.31%)
Apr 07, 2009 3.067 3.263 3.021 3.158 8,899,322 +0.02(+0.62%)
Apr 06, 2009 3.132 3.172 3.002 3.139 7,134,416 -0.02(-0.62%)
Apr 03, 2009 3.178 3.224 3.093 3.158 8,347,518 -0.02(-0.62%)
Apr 02, 2009 2.976 3.256 2.950 3.178 13,048,588 +0.27(+9.44%)
Apr 01, 2009 2.682 2.904 2.643 2.904 7,614,649 +0.22(+8.01%)
Mar 31, 2009 2.747 2.773 2.630 2.689 6,147,058 -0.03(-1.20%)
Mar 30, 2009 2.676 2.747 2.643 2.721 7,884,479 -0.22(-7.33%)
Mar 26, 2009 2.937 2.969 2.832 2.937 7,180,086 +0.01(+0.45%)
Mar 25, 2009 2.891 2.950 2.731 2.924 12,814,002 +0.04(+1.36%)
Mar 24, 2009 2.871 2.956 2.839 2.884 11,547,694 -0.07(-2.43%)
Mar 23, 2009 2.767 2.956 2.760 2.956 15,793,868 +0.36(+13.82%)
Mar 20, 2009 2.689 2.695 2.545 2.597 7,251,973 -0.16(-5.69%)
Mar 19, 2009 2.826 2.826 2.630 2.754 8,196,510 +0.01(+0.24%)
Mar 18, 2009 2.610 2.767 2.545 2.747 12,176,252 +0.13(+4.99%)
Mar 17, 2009 2.558 2.617 2.480 2.617 9,477,269 +0.06(+2.30%)
Mar 16, 2009 2.649 2.695 2.539 2.558 9,235,016 -0.06(-2.24%)
Mar 13, 2009 2.741 2.760 2.591 2.617 0 -0.08(-2.91%)
Mar 12, 2009 2.558 2.767 2.486 2.695 12,491,062 +0.13(+5.09%)
Mar 11, 2009 2.676 2.676 2.506 2.565 8,890,766 +0.02(+0.77%)
Mar 10, 2009 2.512 2.584 2.441 2.545 12,282,943 +0.10(+4.00%)
Mar 09, 2009 2.467 2.578 2.375 2.447 7,750,067 -0.01(-0.53%)
Mar 06, 2009 2.460 2.604 2.349 2.460 0 -0.01(-0.53%)
Mar 05, 2009 2.643 2.663 2.418 2.473 11,723,772 -0.18(-6.65%)
Mar 04, 2009 2.467 2.728 2.467 2.649 15,610,874 +0.29(+12.47%)
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.