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, 2019 1.130 1.130 1.090 1.120 27,058 -0.01(-0.88%)
Sep 27, 2019 1.140 1.140 1.130 1.130 23,300 -0.02(-1.74%)
Sep 26, 2019 1.140 1.150 1.140 1.150 5,325 +0.01(+0.88%)
Sep 25, 2019 1.130 1.140 1.130 1.140 10,274 -0.02(-1.72%)
Sep 24, 2019 1.140 1.160 1.130 1.160 22,614 +0.02(+1.75%)
Sep 23, 2019 1.160 1.160 1.140 1.140 10,408 -0.02(-1.72%)
Sep 20, 2019 1.140 1.160 1.140 1.160 36,500 +0.02(+1.75%)
Sep 19, 2019 1.140 1.150 1.140 1.140 53,532 +0.00(+0.00%)
Sep 18, 2019 1.159 1.159 1.140 1.140 21,823 -0.01(-0.87%)
Sep 17, 2019 1.140 1.160 1.140 1.150 53,934 +0.01(+0.88%)
Sep 16, 2019 1.150 1.151 1.140 1.140 30,629 +0.00(+0.00%)
Sep 13, 2019 1.140 1.150 1.140 1.140 12,900 +0.00(+0.00%)
Sep 12, 2019 1.150 1.150 1.140 1.140 16,695 -0.01(-0.87%)
Sep 11, 2019 1.150 1.160 1.140 1.150 76,345 +0.00(+0.00%)
Sep 10, 2019 1.150 1.156 1.140 1.150 32,894 +0.00(+0.00%)
Sep 09, 2019 1.151 1.151 1.147 1.150 38,561 -0.01(-0.86%)
Sep 06, 2019 1.148 1.160 1.147 1.160 41,000 +0.02(+1.39%)
Sep 05, 2019 1.144 1.144 1.144 1.144 288 +0.00(+0.36%)
Sep 04, 2019 1.150 1.150 1.140 1.140 8,952 +0.00(+0.00%)
Sep 03, 2019 1.150 1.150 1.140 1.140 39,163 -0.01(-0.87%)
Aug 30, 2019 1.150 1.150 1.145 1.150 12,500 -0.01(-0.86%)
Aug 29, 2019 1.150 1.160 1.150 1.160 34,492 +0.01(+0.50%)
Aug 28, 2019 1.150 1.160 1.140 1.154 23,877 +0.00(+0.37%)
Aug 27, 2019 1.150 1.160 1.140 1.150 51,432 +0.00(+0.00%)
Aug 26, 2019 1.150 1.180 1.140 1.150 48,148 +0.00(+0.44%)
Aug 23, 2019 1.130 1.183 1.130 1.145 153,900 +0.02(+1.33%)
Aug 22, 2019 1.130 1.140 1.100 1.130 109,951 +0.01(+0.89%)
Aug 21, 2019 1.100 1.120 1.100 1.120 139,809 +0.02(+1.82%)
Aug 20, 2019 1.000 1.120 1.000 1.100 335,235 +0.05(+4.76%)
Aug 19, 2019 1.050 1.100 0.9750 1.050 718,286 +0.31(+42.41%)
Aug 16, 2019 0.7800 0.8500 0.6951 0.7373 25,700 -0.01(-1.27%)
Aug 15, 2019 0.7800 0.8200 0.6105 0.7468 17,395 -0.02(-3.03%)
Aug 14, 2019 0.8800 0.8800 0.7701 0.7701 908 -0.12(-13.34%)
Aug 13, 2019 0.8506 0.8886 0.6800 0.8886 1,014 +0.02(+2.28%)
Aug 12, 2019 0.8602 0.8602 0.8688 4,688 +0.01(+1.00%)
Aug 09, 2019 0.9300 0.9300 0.8602 0.8602 1,100 -0.07(-7.51%)
Aug 08, 2019 0.8900 0.9400 0.8702 0.9300 4,880 -0.01(-0.94%)
Aug 07, 2019 0.9200 0.9388 0.9200 0.9388 499 +0.07(+7.67%)
Aug 06, 2019 0.8600 0.8719 0.8506 0.8719 6,964 +0.01(+1.29%)
Aug 05, 2019 0.8608 0.8608 0.8608 0.8608 263 -0.02(-2.48%)
Aug 02, 2019 0.8827 0.8827 0.8827 159 +0.00(+0.00%)
Aug 01, 2019 0.9300 0.9400 0.8827 0.8827 25,811 -0.06(-5.90%)
Jul 31, 2019 0.9300 0.9400 0.9300 0.9380 1,358 -0.00(-0.21%)
Jul 30, 2019 0.9400 0.9400 0.9201 0.9400 1,428 +0.04(+4.20%)
Jul 29, 2019 0.9493 0.9493 0.9021 0.9021 841 -0.02(-1.97%)
Jul 26, 2019 0.9311 0.9311 0.8800 0.9202 14,400 -0.01(-0.96%)
Jul 25, 2019 0.9900 0.9900 0.9100 0.9291 22,667 -0.02(-2.20%)
Jul 24, 2019 0.9500 0.9500 0.9500 0.9500 435 +0.05(+5.53%)
Jul 23, 2019 0.9002 0.9181 0.9002 0.9002 1,800 -0.01(-1.10%)
Jul 22, 2019 0.8943 0.9102 0.8943 0.9102 3,412 -0.07(-7.10%)
Jul 19, 2019 0.9256 0.9798 0.9256 0.9798 1,600 +0.05(+5.66%)
Jul 18, 2019 0.8505 0.9795 0.8505 0.9273 2,538 -0.03(-3.42%)
Jul 17, 2019 0.8817 0.9708 0.8817 0.9601 2,924 -0.03(-2.94%)
Jul 16, 2019 0.9900 0.9900 0.9892 0.9892 5,826 -0.00(-0.05%)
Jul 15, 2019 0.9100 0.9897 0.9073 0.9897 21,825 +0.06(+6.13%)
Jul 12, 2019 0.9900 0.9900 0.9324 0.9325 1,200 -0.06(-5.76%)
Jul 11, 2019 0.9471 0.9899 0.9255 0.9895 3,799 -0.01(-1.05%)
Jul 10, 2019 0.9250 1.000 0.9250 1.000 16,138 +0.06(+6.67%)
Jul 09, 2019 0.9375 0.9375 0.9375 77 +0.00(+0.00%)
Jul 08, 2019 0.9500 0.9500 0.9250 0.9375 19,681 +0.03(+3.03%)
Jul 05, 2019 0.9207 0.9900 0.9073 0.9099 3,200 -0.08(-7.82%)
Jul 03, 2019 0.9871 0.9871 0.9871 0.9871 2,500 -0.00(-0.29%)
Jul 02, 2019 0.9549 0.9900 0.9549 0.9900 6,649 +0.08(+8.78%)
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.