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 (%)
May 31, 2012 5.020 5.270 5.020 5.210 10,186 +0.21(+4.18%)
May 30, 2012 5.130 5.130 5.001 5.001 206 -0.13(-2.52%)
May 29, 2012 5.190 5.190 5.120 5.130 3,420 -0.02(-0.39%)
May 25, 2012 5.090 5.200 5.010 5.150 13,771 +0.10(+1.98%)
May 24, 2012 5.060 5.100 5.050 5.050 2,706 -0.02(-0.39%)
May 23, 2012 5.040 5.150 4.880 5.070 6,074 +0.05(+1.00%)
May 22, 2012 5.090 5.170 5.010 5.020 4,451 -0.07(-1.38%)
May 21, 2012 4.800 5.190 4.800 5.090 22,767 +0.28(+5.82%)
May 18, 2012 5.010 5.010 4.805 4.810 6,850 -0.28(-5.50%)
May 17, 2012 4.966 5.500 4.901 5.090 14,219 +0.11(+2.21%)
May 16, 2012 4.980 4.980 4.850 4.980 1,801 +0.04(+0.81%)
May 15, 2012 4.860 5.000 4.840 4.940 3,550 -0.05(-1.00%)
May 14, 2012 4.740 5.000 4.740 4.990 6,458 +0.20(+4.18%)
May 11, 2012 4.740 4.960 4.710 4.790 4,571 -0.01(-0.21%)
May 10, 2012 4.820 5.000 4.800 4.800 1,634 -0.11(-2.24%)
May 09, 2012 4.650 4.986 4.600 4.910 5,240 +0.02(+0.41%)
May 08, 2012 5.000 5.000 4.770 4.890 20,285 +0.09(+1.87%)
May 07, 2012 4.620 5.090 4.620 4.800 1,838 +0.05(+1.05%)
May 04, 2012 5.210 5.560 4.430 4.750 31,038 -0.44(-8.48%)
May 03, 2012 5.190 5.190 5.190 5.190 400 +0.02(+0.39%)
May 02, 2012 5.620 5.620 5.060 5.170 2,212 +0.05(+0.98%)
May 01, 2012 5.168 5.660 5.060 5.120 36,938 -0.05(-0.97%)
Apr 30, 2012 5.130 5.170 5.130 5.170 2,536 +0.04(+0.78%)
Apr 27, 2012 5.060 5.140 5.060 5.130 1,600 +0.10(+1.96%)
Apr 26, 2012 4.890 5.031 4.880 5.031 9,024 +0.28(+5.92%)
Apr 25, 2012 4.730 4.890 4.540 4.750 21,961 +0.03(+0.64%)
Apr 24, 2012 4.710 4.740 4.710 4.720 4,245 -0.03(-0.63%)
Apr 23, 2012 4.730 4.750 4.600 4.750 2,469 -0.10(-2.06%)
Apr 20, 2012 4.970 4.970 4.660 4.850 30,221 -0.10(-2.02%)
Apr 19, 2012 4.850 4.950 4.722 4.950 5,125 -0.04(-0.80%)
Apr 18, 2012 5.030 5.050 4.880 4.990 6,699 -0.02(-0.40%)
Apr 17, 2012 4.980 5.130 4.860 5.010 11,222 +0.11(+2.24%)
Apr 16, 2012 5.030 5.140 4.850 4.900 14,521 -0.19(-3.73%)
Apr 13, 2012 5.000 5.090 5.000 5.090 23,820 +0.09(+1.80%)
Apr 12, 2012 5.020 5.120 4.930 5.000 5,860 -0.04(-0.79%)
Apr 11, 2012 4.980 5.060 4.880 5.040 3,826 +0.05(+1.00%)
Apr 10, 2012 5.050 5.087 4.850 4.990 13,429 -0.03(-0.60%)
Apr 09, 2012 5.260 5.260 5.010 5.020 8,180 -0.32(-5.99%)
Apr 05, 2012 5.350 5.350 5.100 5.340 8,267 -0.01(-0.19%)
Apr 04, 2012 5.050 5.370 5.050 5.350 5,143 +0.08(+1.52%)
Apr 03, 2012 5.250 5.300 5.165 5.270 4,237 -0.08(-1.50%)
Apr 02, 2012 5.360 5.520 5.160 5.350 6,295 -0.02(-0.37%)
Mar 30, 2012 5.420 5.420 5.300 5.370 4,185 +0.02(+0.37%)
Mar 29, 2012 5.570 5.570 5.250 5.350 10,034 -0.24(-4.29%)
Mar 28, 2012 5.450 5.650 5.450 5.590 700 +0.19(+3.52%)
Mar 27, 2012 5.290 5.400 5.220 5.400 14,046 +0.10(+1.89%)
Mar 26, 2012 5.210 5.400 5.210 5.300 13,475 +0.08(+1.53%)
Mar 23, 2012 5.220 5.220 5.160 5.220 700 +0.03(+0.58%)
Mar 22, 2012 5.250 5.390 5.170 5.190 19,500 -0.12(-2.26%)
Mar 21, 2012 5.120 5.320 5.120 5.310 14,345 +0.23(+4.53%)
Mar 20, 2012 5.150 5.400 5.050 5.080 1,500 +0.03(+0.59%)
Mar 19, 2012 5.240 5.240 5.010 5.050 10,440 -0.16(-3.07%)
Mar 16, 2012 5.220 5.450 5.020 5.210 5,700 +0.05(+0.97%)
Mar 15, 2012 5.340 5.460 5.160 5.160 21,800 -0.27(-4.97%)
Mar 14, 2012 5.130 5.440 5.000 5.430 25,481 +0.41(+8.17%)
Mar 13, 2012 5.100 5.160 4.970 5.020 7,904 -0.07(-1.38%)
Mar 12, 2012 4.850 5.180 4.850 5.090 3,968 +0.19(+3.88%)
Mar 09, 2012 4.970 5.250 4.890 4.900 79,428 +0.13(+2.70%)
Mar 08, 2012 4.920 5.040 4.760 4.771 17,554 -0.28(-5.52%)
Mar 07, 2012 5.000 5.490 4.800 5.050 54,498 +0.08(+1.61%)
Mar 06, 2012 4.960 5.070 4.780 4.970 23,278 +0.00(+0.00%)
Mar 05, 2012 5.090 5.100 4.920 4.970 30,932 -0.17(-3.31%)
Mar 02, 2012 5.290 5.447 5.100 5.140 33,996 -0.23(-4.28%)
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.