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

Insignia Systems (NQ: ISIG )

7.730 UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 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 10.36 10.54 9.812 10.54 3,328 +0.00(+0.00%)
May 28, 2009 10.72 10.72 10.36 10.54 1,196 +0.00(+0.00%)
May 27, 2009 10.54 10.72 10.07 10.54 2,371 +0.18(+1.75%)
May 26, 2009 10.36 10.36 9.994 10.36 1,293 +0.00(+0.00%)
May 22, 2009 10.36 10.54 9.994 10.36 3,212 +0.04(+0.35%)
May 21, 2009 10.36 10.36 10.09 10.32 192 +0.15(+1.43%)
May 20, 2009 10.07 10.18 10.07 10.18 323 -0.33(-3.11%)
May 19, 2009 10.21 10.50 10.21 10.50 495 -0.04(-0.34%)
May 18, 2009 10.54 10.54 9.812 10.54 1,624 +0.18(+1.75%)
May 15, 2009 10.54 10.54 9.994 10.36 536 -0.15(-1.38%)
May 14, 2009 10.54 10.54 9.994 10.50 302 +0.15(+1.40%)
May 13, 2009 10.68 10.68 10.18 10.36 1,767 -0.33(-3.06%)
May 12, 2009 10.32 10.94 10.32 10.68 3,788 +0.55(+5.38%)
May 11, 2009 10.14 10.14 9.885 10.14 536 +0.51(+5.28%)
May 08, 2009 9.849 10.18 9.630 9.630 7,498 -0.55(-5.36%)
May 07, 2009 10.21 10.21 8.976 10.18 4,540 +0.00(+0.00%)
May 06, 2009 9.994 10.21 9.449 10.18 7,250 -0.04(-0.36%)
May 05, 2009 10.18 10.21 8.904 10.21 6,576 +0.00(+0.00%)
May 04, 2009 10.10 10.36 9.994 10.21 6,756 +0.00(+0.00%)
May 01, 2009 10.36 10.65 9.812 10.21 6,403 +0.13(+1.26%)
Apr 30, 2009 10.36 10.36 9.122 10.08 6,851 -0.27(-2.63%)
Apr 29, 2009 9.812 10.65 9.086 10.36 12,074 +0.87(+9.20%)
Apr 28, 2009 8.649 9.921 8.649 9.485 5,764 +1.13(+13.48%)
Apr 27, 2009 8.177 8.577 7.813 8.359 8,627 +0.18(+2.22%)
Apr 24, 2009 7.850 8.177 7.813 8.177 687 +0.15(+1.81%)
Apr 23, 2009 8.104 8.359 7.450 8.031 2,270 -0.04(-0.45%)
Apr 22, 2009 7.632 8.359 7.486 8.068 3,233 +0.44(+5.71%)
Apr 21, 2009 7.704 7.704 7.123 7.632 247 +0.07(+0.96%)
Apr 20, 2009 7.486 7.741 7.050 7.559 2,861 -0.04(-0.48%)
Apr 17, 2009 7.704 7.704 7.268 7.595 412 +0.00(+0.00%)
Apr 16, 2009 7.595 7.595 7.159 7.595 660 +0.33(+4.50%)
Apr 15, 2009 6.650 7.741 6.650 7.268 2,390 +0.47(+6.95%)
Apr 14, 2009 7.087 7.159 6.650 6.796 3,344 -0.33(-4.59%)
Apr 13, 2009 6.832 7.123 6.760 7.123 137 -0.04(-0.51%)
Apr 09, 2009 6.760 7.159 6.760 7.159 275 +0.07(+1.03%)
Apr 08, 2009 6.760 7.123 6.723 7.087 798 -0.15(-2.01%)
Apr 07, 2009 6.850 7.268 6.832 7.232 275 +0.00(+0.00%)
Apr 06, 2009 6.541 7.450 6.505 7.232 371 +0.15(+2.05%)
Apr 03, 2009 6.723 7.087 6.723 7.087 2,709 -0.18(-2.50%)
Apr 02, 2009 7.450 7.486 6.687 7.268 1,960 +0.51(+7.53%)
Apr 01, 2009 7.668 7.668 6.541 6.760 3,013 -0.51(-7.00%)
Mar 31, 2009 5.851 7.290 5.851 7.268 5,778 +0.00(+0.00%)
Mar 30, 2009 7.268 7.995 5.669 7.268 2,528 -0.18(-2.44%)
Mar 26, 2009 7.268 7.559 7.268 7.450 1,248 +0.15(+1.99%)
Mar 25, 2009 7.305 7.341 6.687 7.305 2,783 +0.04(+0.50%)
Mar 24, 2009 7.087 7.305 7.087 7.268 1,265 -0.04(-0.50%)
Mar 23, 2009 5.996 7.305 5.996 7.305 2,201 +0.33(+4.69%)
Mar 20, 2009 6.978 6.978 6.360 6.978 193 +0.00(+0.00%)
Mar 19, 2009 6.832 7.277 6.723 6.978 4,268 -0.33(-4.48%)
Mar 18, 2009 6.869 7.559 6.832 7.305 5,669 +0.04(+0.50%)
Mar 17, 2009 7.886 7.886 6.905 7.268 6,962 -0.05(-0.74%)
Mar 16, 2009 7.268 7.759 7.232 7.323 40,541 +0.45(+6.61%)
Mar 13, 2009 6.360 7.123 5.051 6.869 7,531 +0.51(+8.00%)
Mar 12, 2009 4.906 6.541 4.870 6.360 53,855 +1.82(+40.00%)
Mar 11, 2009 3.816 4.615 3.816 4.543 16,992 +1.09(+31.58%)
Mar 10, 2009 3.561 3.852 3.307 3.452 3,246 +0.51(+17.28%)
Mar 09, 2009 2.944 3.138 2.907 2.944 247 +0.15(+5.19%)
Mar 06, 2009 3.016 3.016 2.798 2.798 82 -0.77(-21.51%)
Mar 05, 2009 3.889 3.961 3.271 3.565 522 -0.33(-8.40%)
Mar 04, 2009 3.998 3.998 3.307 3.892 110 +0.62(+19.00%)
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.