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 )

31.77 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 30, 2008 6.487 6.612 6.457 6.572 8,801,835 +0.09(+1.42%)
May 29, 2008 6.394 6.493 6.362 6.480 9,730,579 +0.05(+0.72%)
May 28, 2008 6.533 6.612 6.421 6.434 8,265,390 -0.05(-0.71%)
May 27, 2008 6.256 6.500 6.256 6.480 5,572,836 +0.15(+2.40%)
May 26, 2008 6.434 6.490 6.329 6.329 0 +0.00(+0.00%)
May 23, 2008 6.434 6.490 6.329 6.329 4,707,353 -0.13(-1.94%)
May 22, 2008 6.368 6.487 6.362 6.454 6,154,290 +0.04(+0.62%)
May 21, 2008 6.559 6.592 6.381 6.414 6,308,434 -0.14(-2.11%)
May 20, 2008 6.638 6.645 6.487 6.553 8,085,540 -0.11(-1.58%)
May 19, 2008 6.638 6.815 6.599 6.658 10,530,559 +0.02(+0.30%)
May 16, 2008 6.605 6.823 6.434 6.638 11,107,009 -0.21(-3.08%)
May 15, 2008 6.619 6.902 6.619 6.849 10,303,013 +0.20(+3.08%)
May 14, 2008 6.691 6.797 6.599 6.645 10,019,503 -0.01(-0.20%)
May 13, 2008 6.665 6.724 6.526 6.658 12,017,834 +0.00(+0.00%)
May 12, 2008 6.381 6.678 6.381 6.658 11,881,638 +0.25(+3.91%)
May 09, 2008 6.269 6.421 6.249 6.408 2,169,238 +0.05(+0.73%)
May 08, 2008 6.223 6.381 6.210 6.362 9,340,027 +0.16(+2.55%)
May 07, 2008 6.421 6.474 6.190 6.203 7,566,046 -0.21(-3.29%)
May 06, 2008 6.249 6.441 6.197 6.414 6,471,134 +0.11(+1.67%)
May 05, 2008 6.170 6.408 6.170 6.309 10,402,248 +0.09(+1.48%)
May 02, 2008 6.309 6.309 6.144 6.216 8,744,706 -0.02(-0.32%)
May 01, 2008 5.893 6.315 5.893 6.236 21,102,786 +0.27(+4.53%)
Apr 30, 2008 5.636 6.085 5.636 5.966 22,723,568 +0.33(+5.85%)
Apr 29, 2008 5.551 5.676 5.511 5.636 10,466,456 +0.03(+0.59%)
Apr 28, 2008 5.518 5.676 5.518 5.603 8,150,183 +0.05(+0.83%)
Apr 25, 2008 5.570 5.702 5.432 5.557 4,755,765 +0.00(+0.00%)
Apr 24, 2008 5.360 5.617 5.360 5.557 8,915,252 +0.18(+3.31%)
Apr 23, 2008 5.406 5.505 5.346 5.379 5,519,357 +0.01(+0.25%)
Apr 22, 2008 5.406 5.406 5.274 5.366 5,916,075 -0.01(-0.12%)
Apr 21, 2008 5.386 5.425 5.340 5.373 5,145,471 -0.05(-0.97%)
Apr 18, 2008 5.452 5.452 5.366 5.425 3,253,219 +0.07(+1.23%)
Apr 17, 2008 5.379 5.412 5.313 5.360 3,844,041 -0.01(-0.25%)
Apr 16, 2008 5.195 5.406 5.195 5.373 6,215,037 +0.16(+3.16%)
Apr 15, 2008 5.287 5.360 5.122 5.208 10,420,266 -0.18(-3.30%)
Apr 14, 2008 5.280 5.425 5.280 5.386 5,248,950 +0.11(+2.00%)
Apr 11, 2008 5.221 5.307 5.221 5.280 6,922,834 +0.01(+0.12%)
Apr 10, 2008 5.320 5.353 5.208 5.274 4,404,095 +0.00(+0.00%)
Apr 09, 2008 5.379 5.439 5.241 5.274 10,415,807 -0.13(-2.32%)
Apr 08, 2008 5.511 5.518 5.399 5.399 6,045,169 -0.13(-2.27%)
Apr 07, 2008 5.537 5.617 5.518 5.524 8,518,198 +0.02(+0.36%)
Apr 04, 2008 5.537 5.570 5.478 5.505 7,512,501 -0.11(-2.00%)
Apr 03, 2008 5.577 5.636 5.531 5.617 9,031,893 +0.02(+0.35%)
Apr 02, 2008 5.689 5.748 5.584 5.597 7,255,078 -0.04(-0.70%)
Apr 01, 2008 5.551 5.650 5.537 5.636 9,457,697 +0.09(+1.66%)
Mar 31, 2008 5.564 5.584 5.518 5.544 7,365,697 +0.01(+0.12%)
Mar 28, 2008 5.557 5.603 5.511 5.537 9,984,820 +0.01(+0.12%)
Mar 27, 2008 5.650 5.669 5.498 5.531 6,201,480 -0.09(-1.53%)
Mar 26, 2008 5.715 5.715 5.584 5.617 6,375,064 -0.11(-1.84%)
Mar 25, 2008 5.834 5.841 5.689 5.722 8,719,886 -0.07(-1.25%)
Mar 24, 2008 5.676 5.814 5.643 5.795 6,792,425 +0.13(+2.33%)
Mar 21, 2008 5.768 5.768 5.570 5.663 7,370,877 +0.00(+0.00%)
Mar 20, 2008 5.768 5.768 5.570 5.663 7,370,877 +0.07(+1.30%)
Mar 19, 2008 5.683 5.748 5.551 5.590 13,574,260 -0.01(-0.24%)
Mar 18, 2008 5.373 5.669 5.373 5.603 11,895,867 +0.25(+4.68%)
Mar 17, 2008 5.307 5.379 5.241 5.353 10,279,589 -0.02(-0.37%)
Mar 14, 2008 5.465 5.472 5.234 5.373 7,962,716 -0.07(-1.21%)
Mar 13, 2008 5.333 5.465 5.280 5.439 6,529,064 +0.04(+0.73%)
Mar 12, 2008 5.478 5.491 5.360 5.399 5,136,761 -0.05(-0.97%)
Mar 11, 2008 5.320 5.452 5.294 5.452 5,910,362 +0.13(+2.35%)
Mar 10, 2008 5.432 5.458 5.307 5.327 6,729,803 -0.11(-1.94%)
Mar 07, 2008 5.432 5.498 5.373 5.432 9,629,728 -0.05(-0.96%)
Mar 06, 2008 5.518 5.570 5.425 5.485 11,313,934 -0.05(-0.83%)
Mar 05, 2008 5.544 5.610 5.485 5.531 6,956,355 +0.04(+0.72%)
Mar 04, 2008 5.406 5.531 5.399 5.491 8,268,009 +0.03(+0.60%)
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.