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 (%)
Aug 31, 2006 11.27 12.28 11.16 12.07 90,276 +0.98(+8.85%)
Aug 30, 2006 10.54 11.08 10.54 11.08 31,579 +0.65(+6.27%)
Aug 29, 2006 10.83 10.87 10.43 10.43 13,890 -0.18(-1.71%)
Aug 28, 2006 10.90 10.90 10.18 10.61 18,947 +0.18(+1.74%)
Aug 25, 2006 10.32 10.50 9.812 10.43 10,587 +0.22(+2.14%)
Aug 24, 2006 10.32 10.36 9.630 10.21 16,992 -0.18(-1.75%)
Aug 23, 2006 11.27 11.27 10.28 10.39 31,952 -0.51(-4.66%)
Aug 22, 2006 11.45 11.45 10.83 10.90 18,404 -0.51(-4.46%)
Aug 21, 2006 11.45 11.63 10.94 11.41 25,676 +0.47(+4.32%)
Aug 18, 2006 10.83 11.16 10.54 10.94 11,808 +0.11(+1.01%)
Aug 17, 2006 11.37 11.63 10.83 10.83 50,989 +0.15(+1.36%)
Aug 16, 2006 10.28 11.30 10.18 10.68 60,860 +0.55(+5.38%)
Aug 15, 2006 8.940 10.25 8.940 10.14 36,909 +1.34(+15.29%)
Aug 14, 2006 8.686 9.158 8.686 8.795 13,108 -0.22(-2.42%)
Aug 11, 2006 9.158 9.231 8.758 9.013 14,708 -0.25(-2.75%)
Aug 10, 2006 9.521 9.703 9.267 9.267 23,122 -0.33(-3.41%)
Aug 09, 2006 8.831 10.39 8.831 9.594 49,850 +0.76(+8.64%)
Aug 08, 2006 9.667 9.776 8.758 8.831 30,479 -0.76(-7.95%)
Aug 07, 2006 9.521 9.630 9.449 9.594 16,644 +0.00(+0.00%)
Aug 04, 2006 9.667 9.812 9.485 9.594 22,899 +0.07(+0.76%)
Aug 03, 2006 10.50 10.50 9.122 9.521 64,666 -1.09(-10.27%)
Aug 02, 2006 10.72 10.98 10.36 10.61 26,688 -0.11(-1.02%)
Aug 01, 2006 11.34 11.34 10.14 10.72 69,722 -0.69(-6.05%)
Jul 31, 2006 11.88 11.88 11.16 11.41 18,923 -0.00(-0.00%)
Jul 28, 2006 11.70 11.81 11.12 11.41 31,422 -0.11(-0.95%)
Jul 27, 2006 12.17 12.36 11.27 11.52 51,197 -0.47(-3.94%)
Jul 26, 2006 11.63 12.39 11.27 11.99 37,035 +0.47(+4.10%)
Jul 25, 2006 11.99 11.99 11.27 11.52 28,846 -0.29(-2.46%)
Jul 24, 2006 11.81 12.36 11.01 11.81 42,331 +0.07(+0.62%)
Jul 21, 2006 12.54 12.57 10.90 11.74 92,237 -0.62(-5.00%)
Jul 20, 2006 11.48 12.36 10.72 12.36 151,855 +2.00(+19.29%)
Jul 19, 2006 10.79 10.79 9.812 10.36 36,618 -0.04(-0.35%)
Jul 18, 2006 9.630 11.01 9.521 10.39 76,658 +0.84(+8.74%)
Jul 17, 2006 8.904 9.558 8.904 9.558 25,247 +0.73(+8.23%)
Jul 14, 2006 9.085 9.267 8.577 8.831 33,905 -0.25(-2.80%)
Jul 13, 2006 9.085 9.376 8.104 9.085 56,885 -0.04(-0.40%)
Jul 12, 2006 9.122 9.267 8.867 9.122 19,350 -0.11(-1.18%)
Jul 11, 2006 7.995 9.412 7.995 9.231 69,108 +0.76(+9.01%)
Jul 10, 2006 9.449 9.485 8.359 8.468 69,437 -1.09(-11.41%)
Jul 07, 2006 11.08 11.12 7.813 9.558 131,244 -1.60(-14.33%)
Jul 06, 2006 9.921 11.37 9.772 11.16 141,819 +1.27(+12.87%)
Jul 05, 2006 9.812 9.994 9.267 9.885 51,081 +0.51(+5.43%)
Jul 03, 2006 10.10 10.10 8.577 9.376 55,392 +1.02(+12.17%)
Jun 30, 2006 7.268 9.231 7.268 8.359 114,537 +1.27(+17.95%)
Jun 29, 2006 6.905 7.523 6.905 7.087 35,001 +0.18(+2.63%)
Jun 28, 2006 6.541 6.978 6.541 6.905 14,303 +0.29(+4.40%)
Jun 27, 2006 6.723 6.869 6.541 6.614 52,439 +0.04(+0.55%)
Jun 26, 2006 7.050 7.050 5.597 6.578 51,704 -0.18(-2.69%)
Jun 23, 2006 7.196 7.196 6.723 6.760 33,435 -0.29(-4.12%)
Jun 22, 2006 6.723 7.087 6.505 7.050 69,451 +0.58(+8.99%)
Jun 21, 2006 6.287 6.505 5.996 6.469 40,959 +0.36(+5.95%)
Jun 20, 2006 5.887 6.323 5.815 6.105 31,600 +0.25(+4.35%)
Jun 19, 2006 6.432 6.432 5.815 5.851 63,335 -0.36(-5.85%)
Jun 16, 2006 6.251 6.323 5.996 6.214 36,395 +0.04(+0.59%)
Jun 15, 2006 5.633 6.287 5.488 6.178 79,774 +0.69(+12.58%)
Jun 14, 2006 5.379 5.778 5.379 5.488 28,420 -0.18(-3.21%)
Jun 13, 2006 5.124 5.742 4.906 5.669 63,104 +0.94(+20.00%)
Jun 12, 2006 5.088 5.088 4.688 4.724 4,148 -0.11(-2.26%)
Jun 09, 2006 4.579 4.833 4.434 4.833 4,944 +0.44(+9.92%)
Jun 08, 2006 4.688 4.870 4.361 4.397 8,590 -0.47(-9.70%)
Jun 07, 2006 5.015 5.051 4.761 4.870 9,251 -0.15(-2.90%)
Jun 06, 2006 4.906 5.157 4.906 5.015 12,770 -0.07(-1.43%)
Jun 05, 2006 4.724 5.270 4.724 5.088 45,622 +0.40(+8.53%)
Jun 02, 2006 4.761 4.762 4.688 4.688 9,955 -0.07(-1.53%)
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.