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 30, 2008 6.978 7.196 6.469 7.123 2,455 -0.07(-1.01%)
May 29, 2008 7.123 7.196 7.123 7.196 96 -0.11(-1.49%)
May 28, 2008 7.268 7.377 7.268 7.305 302 +0.07(+1.01%)
May 27, 2008 7.341 7.595 6.941 7.232 1,630 -0.33(-4.33%)
May 26, 2008 7.450 8.031 7.305 7.559 857 +0.00(+0.00%)
May 23, 2008 7.450 8.031 7.305 7.559 857 -0.04(-0.48%)
May 22, 2008 7.268 7.632 7.268 7.595 2,435 +0.60(+8.57%)
May 21, 2008 6.796 7.232 6.796 6.996 4,430 +0.31(+4.62%)
May 20, 2008 6.687 6.796 6.614 6.687 2,338 -0.04(-0.54%)
May 19, 2008 7.123 7.123 6.723 6.723 3,246 -0.69(-9.31%)
May 16, 2008 7.414 7.450 6.541 7.414 4,182 -0.04(-0.49%)
May 15, 2008 7.486 7.559 6.905 7.450 522 -0.07(-0.97%)
May 14, 2008 7.741 7.922 7.523 7.523 6,266 -0.11(-1.43%)
May 13, 2008 7.668 8.140 7.014 7.632 5,933 -0.36(-4.55%)
May 12, 2008 7.268 8.177 7.232 7.995 14,682 +0.80(+11.11%)
May 09, 2008 7.232 7.305 7.123 7.196 7,401 +0.18(+2.59%)
May 08, 2008 7.050 7.087 6.723 7.014 544 -0.25(-3.50%)
May 07, 2008 7.159 7.268 7.159 7.268 1,210 +0.36(+5.26%)
May 06, 2008 7.014 7.232 6.905 6.905 1,656 -0.22(-3.06%)
May 05, 2008 6.978 7.232 6.905 7.123 4,911 +0.22(+3.16%)
May 02, 2008 6.760 6.941 6.614 6.905 4,810 -0.29(-4.04%)
May 01, 2008 6.941 7.196 6.941 7.196 338 +0.29(+4.21%)
Apr 30, 2008 7.232 7.232 6.760 6.905 2,689 -0.11(-1.55%)
Apr 29, 2008 6.941 7.014 6.832 7.014 4,913 +0.04(+0.52%)
Apr 28, 2008 7.414 7.414 6.941 6.978 1,656 -0.36(-4.95%)
Apr 25, 2008 7.305 7.704 7.232 7.341 6,848 -0.07(-0.98%)
Apr 24, 2008 7.813 7.813 6.287 7.414 16,308 -0.40(-5.12%)
Apr 23, 2008 8.686 8.686 7.813 7.813 1,513 -0.94(-10.79%)
Apr 22, 2008 8.686 8.795 8.650 8.758 1,059 +0.33(+3.88%)
Apr 21, 2008 8.359 8.795 8.177 8.431 3,164 +0.11(+1.31%)
Apr 18, 2008 8.249 8.504 8.177 8.322 3,174 +0.15(+1.78%)
Apr 17, 2008 9.049 9.085 7.922 8.177 1,706 -0.91(-10.00%)
Apr 16, 2008 8.468 9.085 8.468 9.085 2,710 +0.36(+4.17%)
Apr 15, 2008 8.213 8.795 8.177 8.722 302 +0.07(+0.84%)
Apr 14, 2008 8.249 8.904 7.886 8.649 3,480 +0.40(+4.85%)
Apr 11, 2008 8.177 8.904 6.665 8.249 1,036 -0.65(-7.35%)
Apr 10, 2008 8.940 8.940 8.831 8.904 522 -0.04(-0.41%)
Apr 09, 2008 8.904 8.940 8.904 8.940 810 +0.04(+0.41%)
Apr 08, 2008 8.577 9.049 8.577 8.904 2,519 +0.22(+2.51%)
Apr 07, 2008 8.795 8.795 8.177 8.686 1,761 -0.15(-1.65%)
Apr 04, 2008 8.504 8.831 6.905 8.831 2,713 +0.22(+2.53%)
Apr 03, 2008 8.867 8.904 8.613 8.613 632 -0.47(-5.20%)
Apr 02, 2008 8.904 9.085 8.904 9.085 3,316 -0.25(-2.72%)
Apr 01, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 31, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 28, 2008 9.158 9.485 9.158 9.340 3,240 +0.25(+2.80%)
Mar 27, 2008 8.867 9.267 8.867 9.085 5,874 +0.22(+2.46%)
Mar 26, 2008 8.722 8.904 8.722 8.867 4,858 +0.22(+2.52%)
Mar 25, 2008 8.613 8.649 8.504 8.649 1,714 -0.04(-0.42%)
Mar 24, 2008 8.531 8.795 8.531 8.686 741 +0.04(+0.42%)
Mar 21, 2008 8.540 8.649 8.504 8.649 1,004 +0.00(+0.00%)
Mar 20, 2008 8.540 8.649 8.504 8.649 1,004 +0.11(+1.28%)
Mar 19, 2008 8.722 8.722 8.504 8.540 935 -0.25(-2.89%)
Mar 18, 2008 8.613 8.795 8.613 8.795 68 -0.04(-0.41%)
Mar 17, 2008 8.686 8.831 8.686 8.831 82 +0.15(+1.67%)
Mar 14, 2008 8.976 8.976 8.504 8.686 1,600 -0.07(-0.83%)
Mar 13, 2008 8.540 8.795 8.540 8.758 2,268 +0.22(+2.55%)
Mar 12, 2008 8.686 8.722 8.540 8.540 2,537 -0.58(-6.37%)
Mar 11, 2008 8.758 9.122 8.758 9.122 839 +0.22(+2.45%)
Mar 10, 2008 8.831 8.904 8.722 8.904 18,238 -0.11(-1.21%)
Mar 07, 2008 8.867 9.013 8.867 9.012 221 +0.14(+1.64%)
Mar 06, 2008 8.722 9.085 8.722 8.867 863 -0.47(-5.06%)
Mar 05, 2008 9.376 9.485 9.340 9.340 731 -0.18(-1.91%)
Mar 04, 2008 10.18 10.21 9.521 9.521 505 -0.58(-5.76%)
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.