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, 2014 6.020 6.100 5.960 5.960 6,394 -0.11(-1.81%)
Sep 29, 2014 5.960 6.130 5.960 6.070 2,000 +0.00(+0.00%)
Sep 26, 2014 6.000 6.080 5.951 6.070 4,000 +0.07(+1.17%)
Sep 25, 2014 6.010 6.036 5.820 6.000 25,593 -0.01(-0.17%)
Sep 24, 2014 6.060 6.140 5.950 6.010 20,104 -0.09(-1.48%)
Sep 23, 2014 6.010 6.100 6.010 6.100 9,066 +0.08(+1.33%)
Sep 22, 2014 6.110 6.180 6.010 6.020 3,710 +0.01(+0.17%)
Sep 19, 2014 6.260 6.280 6.010 6.010 11,608 -0.17(-2.75%)
Sep 18, 2014 6.430 6.430 6.100 6.180 30,617 -0.04(-0.64%)
Sep 17, 2014 6.180 6.250 6.110 6.220 5,794 +0.03(+0.48%)
Sep 16, 2014 6.109 6.200 6.096 6.190 6,760 +0.02(+0.32%)
Sep 15, 2014 6.230 6.230 6.060 6.170 7,618 -0.05(-0.80%)
Sep 12, 2014 6.070 6.220 6.050 6.220 9,434 +0.14(+2.30%)
Sep 11, 2014 6.080 6.120 6.080 6.080 5,675 -0.08(-1.30%)
Sep 10, 2014 6.100 6.220 6.040 6.160 1,147 +0.12(+1.99%)
Sep 09, 2014 6.250 6.250 6.020 6.040 14,419 -0.14(-2.27%)
Sep 08, 2014 6.180 6.180 6.020 6.180 3,109 +0.04(+0.65%)
Sep 05, 2014 6.188 6.188 6.030 6.140 4,029 +0.05(+0.82%)
Sep 04, 2014 6.270 6.270 6.020 6.090 5,580 -0.07(-1.14%)
Sep 03, 2014 6.250 6.250 6.010 6.160 17,625 +0.12(+1.99%)
Sep 02, 2014 6.240 6.240 6.010 6.040 13,118 -0.03(-0.49%)
Aug 29, 2014 6.430 6.070 6.070 6.070 18,800 -0.18(-2.88%)
Aug 28, 2014 6.360 6.360 6.030 6.250 21,138 -0.05(-0.79%)
Aug 27, 2014 6.225 6.450 6.200 6.300 22,625 +0.14(+2.31%)
Aug 26, 2014 6.330 6.480 6.120 6.158 12,631 -0.15(-2.41%)
Aug 25, 2014 6.100 6.479 6.010 6.310 90,432 +0.31(+5.17%)
Aug 22, 2014 5.810 6.050 5.900 6.000 8,339 +0.10(+1.69%)
Aug 21, 2014 5.940 6.080 5.900 5.900 4,739 -0.18(-2.96%)
Aug 20, 2014 5.810 6.089 5.801 6.080 9,800 +0.31(+5.30%)
Aug 19, 2014 6.000 6.000 5.760 5.774 11,389 -0.23(-3.77%)
Aug 18, 2014 6.000 6.130 6.000 6.000 6,481 -0.04(-0.66%)
Aug 15, 2014 6.000 6.090 5.970 6.040 10,073 -0.05(-0.82%)
Aug 14, 2014 6.010 6.140 6.000 6.090 22,724 +0.08(+1.33%)
Aug 13, 2014 5.870 6.100 5.870 6.010 5,591 +0.05(+0.84%)
Aug 12, 2014 5.920 5.990 5.750 5.960 1,503 +0.04(+0.68%)
Aug 11, 2014 6.230 6.230 5.240 5.920 27,880 -0.08(-1.33%)
Aug 08, 2014 6.110 6.490 5.970 6.000 5,764 -0.10(-1.64%)
Aug 07, 2014 6.220 6.220 5.900 6.100 6,500 +0.05(+0.83%)
Aug 06, 2014 6.200 6.469 5.980 6.050 12,821 -0.28(-4.42%)
Aug 05, 2014 6.140 6.390 6.081 6.330 4,888 +0.26(+4.27%)
Aug 04, 2014 5.990 6.500 5.650 6.071 34,362 +0.02(+0.35%)
Aug 01, 2014 5.970 6.150 5.850 6.050 9,573 -0.05(-0.82%)
Jul 31, 2014 6.300 6.460 6.000 6.100 6,710 +0.00(+0.00%)
Jul 30, 2014 6.690 6.750 6.080 6.100 25,503 -0.69(-10.16%)
Jul 29, 2014 6.850 6.980 6.730 6.790 21,311 +0.06(+0.89%)
Jul 28, 2014 6.360 6.990 6.360 6.730 50,241 +0.48(+7.68%)
Jul 25, 2014 5.720 6.400 5.720 6.250 45,708 +0.44(+7.57%)
Jul 24, 2014 5.860 5.990 5.620 5.810 5,040 -0.06(-1.02%)
Jul 23, 2014 5.830 5.910 5.527 5.870 12,006 +0.14(+2.44%)
Jul 22, 2014 5.640 5.740 5.600 5.730 8,966 +0.08(+1.42%)
Jul 21, 2014 5.680 5.680 5.466 5.650 4,546 +0.12(+2.17%)
Jul 18, 2014 5.420 5.679 5.420 5.530 10,397 -0.07(-1.25%)
Jul 17, 2014 5.680 5.680 5.400 5.600 7,657 -0.10(-1.75%)
Jul 16, 2014 5.650 5.760 5.300 5.700 7,306 -0.06(-1.04%)
Jul 15, 2014 5.440 5.910 5.400 5.760 34,720 +0.46(+8.68%)
Jul 14, 2014 5.330 5.450 5.180 5.300 10,035 +0.05(+0.95%)
Jul 11, 2014 5.130 5.320 5.101 5.250 5,155 +0.06(+1.16%)
Jul 10, 2014 5.010 5.190 5.010 5.190 4,146 +0.18(+3.59%)
Jul 09, 2014 5.060 5.230 4.950 5.010 8,258 -0.10(-1.96%)
Jul 08, 2014 5.220 5.220 4.950 5.110 1,723 -0.14(-2.67%)
Jul 07, 2014 5.080 5.250 5.070 5.250 4,272 +0.24(+4.79%)
Jul 03, 2014 5.050 5.010 5.010 5.010 1,900 -0.09(-1.76%)
Jul 02, 2014 5.000 5.120 5.000 5.100 2,714 +0.06(+1.21%)
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.