Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2009 9.630 9.920 9.620 9.790 6,136 +0.24(+2.51%)
Nov 27, 2009 10.00 10.00 9.550 9.550 14,150 -0.45(-4.50%)
Nov 25, 2009 9.800 10.05 9.800 10.00 950 -0.22(-2.15%)
Nov 24, 2009 9.800 10.38 9.750 10.22 4,000 -0.08(-0.80%)
Nov 23, 2009 9.980 10.40 9.780 10.30 19,295 +0.30(+3.02%)
Nov 20, 2009 10.00 10.06 10.00 10.00 5,800 -0.04(-0.40%)
Nov 19, 2009 10.38 10.38 10.00 10.04 6,700 -0.29(-2.81%)
Nov 18, 2009 10.00 10.65 9.900 10.33 24,380 +0.39(+3.90%)
Nov 17, 2009 9.450 10.05 9.260 9.942 27,541 +0.43(+4.54%)
Nov 16, 2009 10.98 10.98 9.400 9.510 86,571 -0.76(-7.40%)
Nov 13, 2009 10.26 10.74 9.535 10.27 11,033 +0.01(+0.10%)
Nov 12, 2009 10.27 10.58 10.20 10.26 3,178 -0.04(-0.39%)
Nov 11, 2009 10.17 10.55 10.17 10.30 12,500 +0.20(+1.98%)
Nov 10, 2009 10.13 10.57 9.830 10.10 6,851 +0.04(+0.45%)
Nov 09, 2009 10.27 10.49 9.550 10.05 11,282 -0.09(-0.84%)
Nov 06, 2009 9.970 10.36 9.970 10.14 6,676 +0.14(+1.40%)
Nov 05, 2009 9.550 10.00 9.550 10.00 9,700 +0.35(+3.63%)
Nov 04, 2009 9.445 9.650 9.445 9.650 3,619 +0.23(+2.44%)
Nov 03, 2009 9.250 9.550 9.210 9.420 10,773 +0.17(+1.84%)
Nov 02, 2009 9.260 9.430 9.250 9.250 12,635 +0.04(+0.43%)
Oct 30, 2009 9.320 9.320 9.210 9.210 3,630 -0.04(-0.43%)
Oct 29, 2009 9.540 9.540 9.150 9.250 19,326 -0.03(-0.32%)
Oct 28, 2009 9.760 9.760 9.140 9.280 35,700 -0.52(-5.31%)
Oct 27, 2009 10.10 10.30 9.800 9.800 29,485 -0.30(-2.97%)
Oct 26, 2009 10.54 10.57 10.02 10.10 22,255 -0.43(-4.08%)
Oct 23, 2009 10.63 10.89 10.40 10.53 26,238 -0.27(-2.47%)
Oct 22, 2009 10.98 11.00 10.57 10.80 27,966 +0.06(+0.53%)
Oct 21, 2009 10.81 11.83 10.56 10.74 149,002 +1.23(+12.93%)
Oct 20, 2009 9.562 9.730 9.500 9.510 41,004 -0.09(-0.94%)
Oct 19, 2009 9.380 9.650 9.380 9.600 7,861 +0.25(+2.67%)
Oct 16, 2009 9.250 9.390 9.110 9.350 6,948 +0.10(+1.08%)
Oct 15, 2009 9.130 9.250 9.000 9.250 2,993 -0.12(-1.24%)
Oct 14, 2009 9.368 9.368 9.200 9.366 5,514 +0.16(+1.75%)
Oct 13, 2009 9.100 9.380 9.100 9.205 2,464 +0.05(+0.60%)
Oct 12, 2009 9.380 9.420 9.000 9.150 4,326 -0.11(-1.23%)
Oct 09, 2009 8.900 9.470 8.900 9.264 8,276 +0.27(+2.98%)
Oct 08, 2009 8.740 9.050 8.740 8.996 15,848 +0.30(+3.40%)
Oct 07, 2009 8.650 8.720 8.530 8.700 8,043 +0.20(+2.35%)
Oct 06, 2009 8.499 8.700 8.490 8.500 5,459 +0.07(+0.83%)
Oct 05, 2009 8.260 8.500 8.200 8.430 6,600 +0.03(+0.36%)
Oct 02, 2009 8.580 8.600 8.340 8.400 13,360 -0.01(-0.12%)
Oct 01, 2009 8.550 8.550 8.400 8.410 7,598 -0.24(-2.77%)
Sep 30, 2009 8.710 8.900 8.536 8.650 9,674 -0.04(-0.46%)
Sep 29, 2009 8.720 8.720 8.620 8.690 5,931 +0.07(+0.81%)
Sep 28, 2009 8.660 8.890 8.610 8.620 2,095 +0.01(+0.12%)
Sep 25, 2009 8.500 8.850 7.920 8.610 12,833 -0.17(-1.94%)
Sep 24, 2009 8.660 8.780 8.500 8.780 6,688 +0.17(+1.97%)
Sep 23, 2009 8.534 8.850 8.500 8.610 15,153 +0.10(+1.18%)
Sep 22, 2009 8.750 8.890 8.510 8.510 3,796 -0.23(-2.63%)
Sep 21, 2009 8.560 8.984 8.560 8.740 6,500 +0.18(+2.10%)
Sep 18, 2009 8.560 9.030 8.560 8.560 3,373 -0.19(-2.17%)
Sep 17, 2009 8.750 8.920 8.600 8.750 6,695 +0.00(+0.00%)
Sep 16, 2009 8.450 8.930 8.264 8.750 13,007 +0.30(+3.55%)
Sep 15, 2009 8.100 8.450 8.100 8.450 8,129 +0.35(+4.32%)
Sep 14, 2009 8.398 8.398 7.720 8.100 9,575 -0.17(-2.03%)
Sep 11, 2009 8.050 8.340 8.000 8.268 18,122 +0.36(+4.52%)
Sep 10, 2009 7.900 7.910 7.900 7.910 1,820 +0.01(+0.13%)
Sep 09, 2009 7.720 7.940 7.720 7.900 17,262 +0.33(+4.36%)
Sep 08, 2009 7.590 7.960 7.510 7.570 9,162 +0.07(+0.93%)
Sep 04, 2009 7.430 7.550 7.430 7.500 1,935 +0.07(+0.94%)
Sep 03, 2009 7.500 7.590 7.420 7.430 3,125 -0.07(-0.93%)
Sep 02, 2009 7.360 7.700 7.360 7.500 2,225 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.