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 (%)
Sep 30, 2005 3.520 3.864 3.520 3.740 49,521 +0.05(+1.36%)
Sep 29, 2005 3.710 3.820 3.610 3.690 33,138 -0.11(-3.00%)
Sep 28, 2005 3.630 3.880 3.630 3.804 19,148 +0.10(+2.82%)
Sep 27, 2005 3.760 3.760 3.680 3.700 31,261 -0.07(-1.86%)
Sep 26, 2005 3.780 3.900 3.770 3.770 8,990 -0.03(-0.79%)
Sep 23, 2005 3.800 3.950 3.800 3.800 33,785 -0.07(-1.81%)
Sep 22, 2005 3.870 3.980 3.830 3.870 35,654 -0.15(-3.73%)
Sep 21, 2005 4.080 4.080 3.890 4.020 59,836 +0.09(+2.29%)
Sep 20, 2005 3.910 4.260 3.910 3.930 124,694 +0.01(+0.26%)
Sep 19, 2005 4.000 4.200 3.370 3.920 340,663 -1.58(-28.73%)
Sep 16, 2005 5.560 5.950 5.470 5.500 171,300 -0.06(-1.08%)
Sep 15, 2005 5.540 6.080 5.530 5.560 89,299 -0.03(-0.54%)
Sep 14, 2005 6.200 6.300 5.530 5.590 150,500 -0.61(-9.84%)
Sep 13, 2005 6.600 6.670 5.330 6.200 143,762 -0.41(-6.20%)
Sep 12, 2005 6.200 7.180 5.910 6.610 280,646 +0.46(+7.48%)
Sep 09, 2005 6.620 6.620 6.070 6.150 131,243 -0.45(-6.82%)
Sep 08, 2005 7.030 7.200 6.320 6.600 411,888 -0.45(-6.38%)
Sep 07, 2005 4.880 7.330 4.880 7.050 1,163,722 +2.15(+43.88%)
Sep 06, 2005 5.220 5.220 4.660 4.900 91,000 -0.21(-4.11%)
Sep 02, 2005 5.600 5.800 5.060 5.110 56,988 -0.50(-8.91%)
Sep 01, 2005 4.469 6.361 4.400 5.610 535,159 +1.19(+26.92%)
Aug 31, 2005 4.440 4.690 4.260 4.420 12,520 -0.09(-2.00%)
Aug 30, 2005 4.713 4.713 4.510 4.510 16,608 -0.17(-3.59%)
Aug 29, 2005 4.640 4.770 4.510 4.678 14,295 +0.16(+3.54%)
Aug 26, 2005 4.570 4.600 4.440 4.518 4,000 -0.06(-1.35%)
Aug 25, 2005 4.480 4.580 4.380 4.580 14,527 +0.21(+4.83%)
Aug 24, 2005 4.410 4.428 4.357 4.369 3,157 -0.03(-0.70%)
Aug 23, 2005 4.300 4.440 4.300 4.400 7,440 +0.09(+2.09%)
Aug 22, 2005 4.510 4.510 4.310 4.310 22,246 -0.20(-4.43%)
Aug 19, 2005 4.380 4.600 4.380 4.510 2,063 +0.13(+2.97%)
Aug 18, 2005 4.550 4.550 4.380 4.380 3,315 -0.09(-2.01%)
Aug 17, 2005 4.410 4.720 4.360 4.470 14,700 +0.02(+0.45%)
Aug 16, 2005 4.470 4.480 4.380 4.450 4,200 -0.02(-0.54%)
Aug 15, 2005 4.530 4.550 4.370 4.474 28,765 -0.06(-1.24%)
Aug 12, 2005 4.710 4.710 4.490 4.530 24,198 -0.17(-3.62%)
Aug 11, 2005 4.760 4.782 4.590 4.700 8,990 -0.07(-1.47%)
Aug 10, 2005 5.000 5.000 4.760 4.770 8,434 -0.23(-4.60%)
Aug 09, 2005 4.810 5.040 4.750 5.000 32,125 +0.18(+3.73%)
Aug 08, 2005 5.050 5.050 4.810 4.820 20,570 -0.23(-4.55%)
Aug 05, 2005 4.940 5.050 4.790 5.050 57,841 +0.11(+2.23%)
Aug 04, 2005 5.370 5.450 4.910 4.940 121,746 -0.43(-8.01%)
Aug 03, 2005 5.300 5.390 4.989 5.370 63,254 +0.11(+2.09%)
Aug 02, 2005 4.510 5.420 4.510 5.260 142,474 +0.73(+16.14%)
Aug 01, 2005 4.500 4.580 4.490 4.529 18,255 +0.03(+0.64%)
Jul 29, 2005 4.510 4.669 4.500 4.500 18,578 +0.00(+0.00%)
Jul 28, 2005 4.774 4.810 4.500 4.500 38,160 -0.20(-4.26%)
Jul 27, 2005 4.770 4.879 4.670 4.700 16,844 -0.07(-1.47%)
Jul 26, 2005 4.950 5.000 4.760 4.770 38,799 -0.17(-3.44%)
Jul 25, 2005 4.910 5.040 4.880 4.940 12,014 +0.02(+0.40%)
Jul 22, 2005 4.920 5.030 4.850 4.920 32,855 +0.01(+0.21%)
Jul 21, 2005 5.100 5.100 4.900 4.910 10,575 -0.19(-3.73%)
Jul 20, 2005 5.060 5.130 4.910 5.100 20,830 +0.10(+2.00%)
Jul 19, 2005 5.040 5.210 4.950 5.000 26,256 -0.03(-0.60%)
Jul 18, 2005 4.900 5.100 4.800 5.030 60,591 +0.13(+2.65%)
Jul 15, 2005 4.790 5.140 4.790 4.900 29,595 -0.08(-1.61%)
Jul 14, 2005 5.170 5.480 4.820 4.980 96,827 +0.06(+1.22%)
Jul 13, 2005 4.960 5.230 4.900 4.920 32,450 -0.02(-0.40%)
Jul 12, 2005 4.780 5.100 4.780 4.940 18,460 +0.14(+2.92%)
Jul 11, 2005 4.840 5.070 4.660 4.800 37,268 -0.03(-0.62%)
Jul 08, 2005 4.960 5.140 4.810 4.830 29,760 -0.13(-2.62%)
Jul 07, 2005 5.060 5.160 4.900 4.960 43,951 -0.14(-2.75%)
Jul 06, 2005 5.050 5.339 5.040 5.100 59,109 +0.01(+0.20%)
Jul 05, 2005 4.960 5.360 4.960 5.090 79,500 +0.09(+1.80%)
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.