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 31, 2005 3.452 3.452 3.271 3.271 1,304 -0.22(-6.25%)
May 27, 2005 3.489 3.489 3.489 3.489 275 +0.10(+3.00%)
May 26, 2005 3.387 3.387 3.387 3.387 275 -0.07(-1.89%)
May 25, 2005 3.307 3.561 3.271 3.452 3,769 +0.08(+2.37%)
May 24, 2005 3.452 3.452 3.372 3.372 1,320 -0.08(-2.32%)
May 23, 2005 3.452 3.452 3.452 3.452 275 +0.11(+3.26%)
May 20, 2005 3.307 3.452 3.271 3.343 1,567 -0.04(-1.08%)
May 19, 2005 3.271 3.416 3.271 3.380 3,590 -0.11(-3.13%)
May 18, 2005 3.416 3.489 3.416 3.489 302 +0.07(+2.13%)
May 17, 2005 3.452 3.525 3.271 3.416 5,103 -0.11(-3.09%)
May 16, 2005 3.525 4.070 3.525 3.525 6,824 +0.07(+2.11%)
May 13, 2005 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
May 12, 2005 3.452 3.452 3.452 3.452 2,810 +0.00(+0.00%)
May 11, 2005 3.634 3.634 3.452 3.452 2,337 +0.00(+0.00%)
May 10, 2005 3.561 3.561 3.452 3.452 4,705 -0.11(-3.06%)
May 09, 2005 3.489 3.561 3.452 3.561 875 +0.15(+4.26%)
May 06, 2005 3.670 3.707 2.871 3.416 7,927 -0.22(-6.00%)
May 05, 2005 3.670 3.707 3.634 3.634 825 +0.00(+0.00%)
May 04, 2005 3.816 3.816 3.452 3.634 3,385 +0.18(+5.26%)
May 03, 2005 3.452 3.561 3.452 3.452 2,504 +0.00(+0.00%)
May 02, 2005 3.634 3.634 3.416 3.452 797 -0.18(-5.00%)
Apr 29, 2005 3.998 3.998 3.634 3.634 5,407 -0.11(-2.91%)
Apr 28, 2005 3.670 4.034 3.634 3.743 6,544 +0.11(+3.00%)
Apr 27, 2005 3.925 3.925 3.634 3.634 4,594 -0.22(-5.66%)
Apr 26, 2005 3.998 4.179 3.489 3.852 5,214 -0.07(-1.85%)
Apr 25, 2005 4.361 4.361 3.489 3.925 3,641 -0.35(-8.16%)
Apr 22, 2005 4.615 4.615 3.816 4.274 35,566 -0.34(-7.40%)
Apr 21, 2005 4.797 4.797 4.543 4.615 12,272 -0.15(-3.05%)
Apr 20, 2005 4.361 4.942 4.361 4.761 5,634 +0.15(+3.15%)
Apr 19, 2005 4.724 4.724 4.615 4.615 55 +0.22(+4.96%)
Apr 18, 2005 4.252 4.434 4.252 4.397 2,619 +0.22(+5.22%)
Apr 15, 2005 4.579 4.579 4.179 4.179 1,953 -0.44(-9.45%)
Apr 14, 2005 4.724 5.015 4.543 4.615 4,944 -0.47(-9.29%)
Apr 13, 2005 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Apr 12, 2005 4.870 5.270 4.870 5.088 2,036 -0.11(-2.10%)
Apr 11, 2005 5.124 5.197 5.124 5.197 233 -0.07(-1.38%)
Apr 08, 2005 5.051 5.342 4.942 5.270 4,512 +0.36(+7.41%)
Apr 07, 2005 4.906 4.906 4.906 4.906 62 -0.11(-2.17%)
Apr 06, 2005 4.724 5.015 4.724 5.015 577 +0.00(+0.00%)
Apr 05, 2005 5.088 5.088 5.015 5.015 1,119 -0.26(-4.96%)
Apr 04, 2005 4.942 5.353 4.942 5.277 1,045 +0.33(+6.76%)
Apr 01, 2005 4.761 5.233 4.761 4.942 3,172 +0.22(+4.62%)
Mar 31, 2005 4.870 4.870 4.652 4.724 577 -0.36(-7.14%)
Mar 30, 2005 4.841 5.088 4.833 5.088 1,155 +0.04(+0.72%)
Mar 29, 2005 4.942 5.088 4.797 5.051 8,447 -0.07(-1.42%)
Mar 28, 2005 5.124 5.124 5.124 5.124 192 +0.00(+0.00%)
Mar 24, 2005 5.488 5.524 5.088 5.124 3,769 -0.51(-9.03%)
Mar 23, 2005 5.160 5.815 4.870 5.633 5,143 +0.33(+6.16%)
Mar 22, 2005 4.797 5.415 4.579 5.306 3,353 +0.29(+5.80%)
Mar 21, 2005 5.451 5.451 4.761 5.015 9,380 -0.47(-8.61%)
Mar 18, 2005 5.742 5.742 5.488 5.488 3,191 -0.31(-5.33%)
Mar 17, 2005 5.960 5.960 5.796 5.796 1,458 -0.20(-3.33%)
Mar 16, 2005 5.488 5.996 5.488 5.996 1,183 +0.18(+3.13%)
Mar 15, 2005 5.633 5.815 5.451 5.815 506 +0.00(+0.00%)
Mar 14, 2005 6.178 6.178 5.669 5.815 1,438 -0.51(-8.05%)
Mar 11, 2005 6.287 6.360 6.178 6.323 1,568 +0.04(+0.58%)
Mar 10, 2005 6.178 6.323 6.142 6.287 1,320 +0.11(+1.76%)
Mar 09, 2005 6.105 6.178 5.996 6.178 550 +0.33(+5.59%)
Mar 08, 2005 6.360 6.360 5.815 5.851 665 +0.04(+0.62%)
Mar 07, 2005 5.669 6.178 4.979 5.815 13,747 +0.04(+0.63%)
Mar 04, 2005 5.488 6.687 5.451 5.778 1,717 +0.07(+1.27%)
Mar 03, 2005 5.669 6.178 5.669 5.706 31,732 +0.15(+2.61%)
Mar 02, 2005 5.815 5.924 5.451 5.560 12,732 -0.25(-4.37%)
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.