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 (%)
Oct 29, 2004 4.506 4.942 4.361 4.942 47,246 +0.55(+12.40%)
Oct 28, 2004 4.038 4.397 4.034 4.397 14,226 +0.33(+8.04%)
Oct 27, 2004 4.103 4.107 3.998 4.070 7,016 +0.22(+5.66%)
Oct 26, 2004 4.070 4.506 3.816 3.852 40,889 -0.04(-0.93%)
Oct 25, 2004 4.179 4.288 3.816 3.889 7,044 -0.25(-6.14%)
Oct 22, 2004 3.743 4.179 3.743 4.143 6,108 +0.51(+14.00%)
Oct 21, 2004 3.452 3.634 3.452 3.634 5,503 +0.36(+11.11%)
Oct 20, 2004 3.234 3.452 3.234 3.271 14,446 +0.18(+5.88%)
Oct 19, 2004 3.089 3.271 2.984 3.089 13,923 -0.11(-3.41%)
Oct 18, 2004 2.980 3.198 2.980 3.198 2,091 +0.11(+3.53%)
Oct 15, 2004 3.053 3.089 3.053 3.089 2,916 +0.07(+2.41%)
Oct 14, 2004 3.234 3.234 2.980 3.016 10,346 +0.04(+1.22%)
Oct 13, 2004 3.162 3.271 2.980 2.980 7,126 -0.18(-5.75%)
Oct 12, 2004 3.162 3.162 3.162 3.162 55 +0.07(+2.35%)
Oct 11, 2004 3.089 3.089 3.053 3.089 3,934 +0.00(+0.00%)
Oct 08, 2004 3.089 3.089 3.089 3.089 110 +0.04(+1.19%)
Oct 07, 2004 2.907 3.053 2.907 3.053 6,411 -0.04(-1.18%)
Oct 06, 2004 2.907 3.089 2.907 3.089 715 +0.00(+0.00%)
Oct 05, 2004 2.907 3.089 2.907 3.089 522 +0.15(+4.94%)
Oct 04, 2004 2.944 3.089 2.944 2.944 3,852 -0.11(-3.57%)
Oct 01, 2004 3.053 3.053 2.944 3.053 5,008 +0.07(+2.44%)
Sep 30, 2004 3.125 3.162 2.980 2.980 770 -0.11(-3.53%)
Sep 29, 2004 3.089 3.162 2.944 3.089 7,126 +0.18(+6.25%)
Sep 28, 2004 3.125 3.125 2.907 2.907 2,669 -0.25(-8.05%)
Sep 27, 2004 3.089 3.198 3.089 3.162 825 +0.00(+0.00%)
Sep 24, 2004 3.271 3.271 3.162 3.162 1,045 -0.18(-5.43%)
Sep 23, 2004 3.452 3.452 3.271 3.343 2,834 +0.22(+6.98%)
Sep 22, 2004 3.274 3.274 3.089 3.125 1,128 -0.44(-12.24%)
Sep 21, 2004 3.271 3.598 2.980 3.561 14,226 +0.29(+8.89%)
Sep 20, 2004 3.271 3.416 3.271 3.271 550 +0.00(+0.00%)
Sep 17, 2004 3.089 3.278 3.089 3.271 2,751 -0.15(-4.26%)
Sep 16, 2004 3.307 3.416 3.271 3.416 1,816 -0.04(-1.05%)
Sep 15, 2004 3.634 3.634 2.944 3.452 13,208 -0.22(-5.94%)
Sep 14, 2004 3.925 4.325 3.670 3.670 3,632 -0.04(-0.98%)
Sep 13, 2004 3.307 3.816 3.271 3.707 11,859 +0.55(+17.24%)
Sep 10, 2004 3.089 3.234 3.089 3.162 2,641 +0.25(+8.75%)
Sep 09, 2004 2.871 2.907 2.871 2.907 165 +0.14(+5.12%)
Sep 08, 2004 2.726 2.871 2.580 2.766 2,751 +0.04(+1.47%)
Sep 07, 2004 2.726 2.871 2.726 2.726 2,201 -0.11(-3.85%)
Sep 03, 2004 2.907 2.907 2.835 2.835 247 -0.07(-2.50%)
Sep 02, 2004 2.907 3.198 2.907 2.907 1,953 +0.11(+3.90%)
Sep 01, 2004 3.089 3.089 2.726 2.798 12,850 -0.33(-10.47%)
Aug 31, 2004 3.343 3.343 3.125 3.125 2,118 -0.22(-6.52%)
Aug 30, 2004 3.343 3.343 3.343 3.343 82 +0.00(+0.00%)
Aug 27, 2004 3.489 3.561 3.307 3.343 7,924 -0.29(-8.00%)
Aug 26, 2004 3.707 3.707 3.452 3.634 7,374 +0.04(+1.01%)
Aug 25, 2004 3.416 3.598 3.416 3.598 1,485 +0.18(+5.32%)
Aug 24, 2004 3.343 3.452 3.343 3.416 3,164 +0.11(+3.30%)
Aug 23, 2004 3.380 3.452 3.198 3.307 9,768 -0.04(-1.09%)
Aug 20, 2004 3.452 3.460 3.343 3.343 2,309 -0.25(-7.07%)
Aug 19, 2004 3.452 3.634 3.452 3.598 1,073 +0.00(+0.00%)
Aug 18, 2004 3.561 3.598 3.489 3.598 6,851 +0.15(+4.21%)
Aug 17, 2004 3.561 3.598 3.452 3.452 4,925 -0.33(-8.65%)
Aug 16, 2004 3.634 3.780 3.307 3.780 2,091 +0.15(+4.00%)
Aug 13, 2004 3.634 3.780 3.561 3.634 11,309 +0.00(+0.00%)
Aug 12, 2004 3.670 3.816 3.634 3.634 1,843 -0.15(-3.85%)
Aug 11, 2004 3.707 3.780 3.634 3.780 13,675 +0.07(+1.96%)
Aug 10, 2004 3.634 3.743 3.634 3.707 1,926 -0.15(-3.77%)
Aug 09, 2004 3.998 3.998 3.707 3.852 7,644 -0.15(-3.64%)
Aug 06, 2004 4.361 4.361 3.998 3.998 1,155 +0.00(+0.00%)
Aug 05, 2004 4.176 4.176 3.998 3.998 2,504 -0.04(-0.90%)
Aug 04, 2004 4.179 4.179 3.998 4.034 2,834 -0.15(-3.48%)
Aug 03, 2004 4.070 4.179 3.998 4.179 1,238 +0.15(+3.60%)
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.