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, 2007 16.38 16.70 15.60 15.78 153,146 -0.38(-2.35%)
May 30, 2007 16.00 16.50 15.90 16.16 121,664 -0.19(-1.16%)
May 29, 2007 15.61 16.94 15.58 16.35 390,397 +0.80(+5.14%)
May 25, 2007 15.66 15.96 15.37 15.55 86,579 -0.13(-0.83%)
May 24, 2007 15.77 16.40 15.30 15.68 218,934 -0.08(-0.51%)
May 23, 2007 15.60 17.09 15.21 15.76 664,650 +0.16(+1.03%)
May 22, 2007 15.45 15.86 14.70 15.60 184,225 +0.17(+1.10%)
May 21, 2007 15.55 16.45 15.20 15.43 399,123 -0.47(-2.96%)
May 18, 2007 15.76 16.64 15.25 15.90 583,236 +0.72(+4.74%)
May 17, 2007 15.82 15.90 14.85 15.18 371,264 -0.82(-5.13%)
May 16, 2007 14.67 16.00 14.05 16.00 318,180 +1.06(+7.07%)
May 15, 2007 16.00 16.27 14.56 14.94 251,519 -1.14(-7.06%)
May 14, 2007 16.56 17.22 15.75 16.08 636,639 -0.02(-0.12%)
May 11, 2007 13.89 16.29 13.50 16.10 1,021,808 +2.15(+15.41%)
May 10, 2007 13.10 14.02 13.10 13.95 289,679 +0.85(+6.49%)
May 09, 2007 13.30 13.73 12.90 13.10 323,797 -0.35(-2.60%)
May 08, 2007 13.73 14.50 13.36 13.45 222,245 -0.27(-1.97%)
May 07, 2007 15.03 15.19 13.56 13.72 429,061 -0.89(-6.09%)
May 04, 2007 15.10 15.46 14.15 14.61 432,611 -0.52(-3.44%)
May 03, 2007 13.71 15.60 13.26 15.13 1,099,486 +1.70(+12.66%)
May 02, 2007 13.18 14.30 13.18 13.43 228,849 -0.08(-0.59%)
May 01, 2007 13.50 14.14 12.75 13.51 290,511 +0.26(+1.96%)
Apr 30, 2007 14.11 14.89 13.02 13.25 376,872 -0.91(-6.43%)
Apr 27, 2007 11.86 15.33 11.68 14.16 1,793,083 +2.16(+18.00%)
Apr 26, 2007 13.27 13.65 11.88 12.00 767,067 -1.23(-9.30%)
Apr 25, 2007 9.130 14.09 9.020 13.23 2,066,676 +4.25(+47.33%)
Apr 24, 2007 9.800 9.800 8.820 8.980 235,200 -0.92(-9.29%)
Apr 23, 2007 8.550 10.20 8.550 9.900 215,457 +1.40(+16.47%)
Apr 20, 2007 8.410 8.790 8.410 8.500 27,228 +0.08(+0.95%)
Apr 19, 2007 8.770 9.000 8.420 8.420 60,281 -0.56(-6.24%)
Apr 18, 2007 9.250 9.250 8.850 8.980 34,316 -0.27(-2.92%)
Apr 17, 2007 8.850 9.450 8.790 9.250 97,566 +0.63(+7.31%)
Apr 16, 2007 8.250 8.800 8.010 8.620 62,537 +0.27(+3.23%)
Apr 13, 2007 8.770 8.910 8.120 8.350 70,015 -0.19(-2.22%)
Apr 12, 2007 8.410 9.480 7.920 8.540 307,597 +0.24(+2.89%)
Apr 11, 2007 7.700 8.480 7.200 8.300 122,858 +0.72(+9.50%)
Apr 10, 2007 7.750 7.750 7.530 7.580 45,779 +0.03(+0.44%)
Apr 09, 2007 7.000 7.730 7.000 7.547 140,781 +0.63(+9.06%)
Apr 05, 2007 7.080 7.080 6.750 6.920 29,989 -0.08(-1.14%)
Apr 04, 2007 6.900 7.080 6.900 7.000 41,862 +0.10(+1.45%)
Apr 03, 2007 6.850 7.000 6.800 6.900 32,383 +0.06(+0.88%)
Apr 02, 2007 6.820 6.990 6.680 6.840 78,762 +0.19(+2.86%)
Mar 30, 2007 6.810 6.950 6.540 6.650 122,894 -0.24(-3.48%)
Mar 29, 2007 7.220 7.690 6.810 6.890 216,615 -0.33(-4.57%)
Mar 28, 2007 6.570 9.000 6.570 7.220 1,131,512 +1.35(+23.00%)
Mar 27, 2007 5.960 6.020 5.820 5.870 26,078 -0.12(-2.00%)
Mar 26, 2007 5.950 6.000 5.750 5.990 5,800 +0.08(+1.35%)
Mar 23, 2007 5.990 6.110 5.880 5.910 8,086 -0.13(-2.15%)
Mar 22, 2007 5.950 6.140 5.840 6.040 12,291 +0.07(+1.17%)
Mar 21, 2007 6.030 6.050 5.970 5.970 10,929 +0.06(+1.02%)
Mar 20, 2007 5.850 6.020 5.760 5.910 8,730 +0.05(+0.85%)
Mar 19, 2007 5.850 5.920 5.850 5.860 9,831 +0.01(+0.17%)
Mar 16, 2007 5.910 5.920 5.850 5.850 5,222 -0.06(-1.02%)
Mar 15, 2007 5.880 5.990 5.860 5.910 4,086 +0.08(+1.37%)
Mar 14, 2007 5.820 5.950 5.810 5.830 2,000 +0.03(+0.52%)
Mar 13, 2007 5.800 6.190 5.800 5.800 20,859 +0.00(+0.00%)
Mar 12, 2007 5.850 5.950 5.790 5.800 8,469 -0.05(-0.85%)
Mar 09, 2007 5.720 5.850 5.720 5.850 8,309 +0.13(+2.27%)
Mar 08, 2007 5.760 5.880 5.660 5.720 4,527 -0.04(-0.69%)
Mar 07, 2007 5.800 5.800 5.640 5.760 6,330 -0.03(-0.52%)
Mar 06, 2007 5.610 5.870 5.570 5.790 9,564 +0.14(+2.48%)
Mar 05, 2007 5.970 5.970 5.560 5.650 24,364 -0.26(-4.40%)
Mar 02, 2007 6.000 6.000 5.730 5.910 3,085 +0.05(+0.85%)
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.