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 (%)
Apr 28, 2006 7.800 7.900 7.400 7.570 146,800 -0.30(-3.81%)
Apr 27, 2006 8.420 8.550 7.340 7.870 366,159 -0.52(-6.20%)
Apr 26, 2006 8.400 9.430 8.150 8.390 507,388 +0.19(+2.32%)
Apr 25, 2006 8.610 11.25 8.110 8.200 2,193,336 -0.79(-8.79%)
Apr 24, 2006 5.090 9.430 4.770 8.990 1,682,538 +4.02(+80.89%)
Apr 21, 2006 4.850 5.100 4.830 4.970 42,600 +0.32(+6.88%)
Apr 20, 2006 4.620 4.805 4.620 4.650 11,460 -0.04(-0.85%)
Apr 19, 2006 4.760 4.780 4.660 4.690 7,202 -0.07(-1.47%)
Apr 18, 2006 4.600 4.871 4.600 4.760 10,050 +0.11(+2.37%)
Apr 17, 2006 4.800 4.840 4.590 4.650 10,310 -0.17(-3.55%)
Apr 13, 2006 4.710 4.940 4.700 4.821 11,001 +0.12(+2.57%)
Apr 12, 2006 4.830 5.030 4.430 4.700 62,565 -0.04(-0.84%)
Apr 11, 2006 5.060 5.240 4.590 4.740 95,976 -0.40(-7.80%)
Apr 10, 2006 5.000 5.380 4.958 5.141 48,400 +0.03(+0.61%)
Apr 07, 2006 5.150 5.350 4.940 5.110 64,100 -0.06(-1.16%)
Apr 06, 2006 5.250 5.250 5.050 5.170 8,920 +0.06(+1.18%)
Apr 05, 2006 5.300 5.430 5.070 5.110 45,636 -0.12(-2.29%)
Apr 04, 2006 5.400 5.660 5.160 5.230 41,031 -0.11(-2.06%)
Apr 03, 2006 5.200 5.460 5.070 5.340 27,855 +0.14(+2.69%)
Mar 31, 2006 5.270 5.280 5.030 5.200 23,775 +0.10(+1.88%)
Mar 30, 2006 5.250 5.380 4.900 5.104 81,708 -0.08(-1.47%)
Mar 29, 2006 5.050 5.490 5.020 5.180 190,191 +0.18(+3.60%)
Mar 28, 2006 4.600 5.240 4.340 5.000 132,192 +0.44(+9.65%)
Mar 27, 2006 4.350 4.640 4.290 4.560 79,450 +0.27(+6.29%)
Mar 24, 2006 4.410 4.410 4.130 4.290 32,971 -0.12(-2.79%)
Mar 23, 2006 4.070 4.413 4.050 4.413 17,200 +0.36(+8.97%)
Mar 22, 2006 3.910 4.110 3.910 4.050 16,500 -0.10(-2.41%)
Mar 21, 2006 4.160 4.790 4.100 4.150 101,194 -0.09(-2.04%)
Mar 20, 2006 3.700 4.930 3.640 4.237 161,137 +0.57(+15.44%)
Mar 17, 2006 3.630 3.730 3.630 3.670 9,500 +0.00(+0.00%)
Mar 16, 2006 3.600 3.750 3.600 3.670 23,820 +0.10(+2.80%)
Mar 15, 2006 3.600 3.650 3.570 3.570 6,900 -0.02(-0.56%)
Mar 14, 2006 3.500 3.600 3.500 3.590 3,100 -0.04(-1.10%)
Mar 13, 2006 3.450 3.640 3.450 3.630 6,300 +0.13(+3.71%)
Mar 10, 2006 3.500 3.570 3.380 3.500 4,951 -0.04(-1.13%)
Mar 09, 2006 3.450 3.570 3.280 3.540 27,262 +0.08(+2.31%)
Mar 08, 2006 3.510 3.510 3.420 3.460 6,580 -0.11(-3.08%)
Mar 07, 2006 3.410 3.570 3.410 3.570 10,995 +0.15(+4.39%)
Mar 06, 2006 3.450 3.640 3.420 3.420 12,218 -0.16(-4.47%)
Mar 03, 2006 3.600 3.710 3.510 3.580 26,100 -0.07(-1.84%)
Mar 02, 2006 3.615 3.700 3.510 3.647 15,178 +0.05(+1.31%)
Mar 01, 2006 3.560 3.720 3.560 3.600 7,482 -0.09(-2.44%)
Feb 28, 2006 3.458 3.710 3.470 3.690 44,380 +0.23(+6.71%)
Feb 27, 2006 3.370 3.630 3.370 3.458 28,838 +0.09(+2.61%)
Feb 24, 2006 3.320 3.432 3.300 3.370 4,891 +0.03(+0.96%)
Feb 23, 2006 3.294 3.398 3.294 3.338 2,000 +0.07(+2.08%)
Feb 22, 2006 3.410 3.440 3.200 3.270 19,075 -0.10(-2.97%)
Feb 21, 2006 3.658 3.658 3.370 3.370 18,115 -0.13(-3.71%)
Feb 17, 2006 3.710 3.710 3.320 3.500 36,347 -0.29(-7.65%)
Feb 16, 2006 3.900 3.950 3.790 3.790 10,800 -0.11(-2.82%)
Feb 15, 2006 4.020 4.020 3.850 3.900 4,800 -0.05(-1.27%)
Feb 14, 2006 3.990 4.010 3.950 3.950 12,850 -0.03(-0.75%)
Feb 13, 2006 3.980 4.000 3.910 3.980 8,692 +0.01(+0.25%)
Feb 10, 2006 3.880 3.970 3.880 3.970 247 +0.03(+0.76%)
Feb 09, 2006 3.790 4.100 3.790 3.940 13,928 +0.14(+3.68%)
Feb 08, 2006 3.720 3.860 3.720 3.800 4,500 +0.05(+1.40%)
Feb 07, 2006 3.778 3.890 3.748 3.748 7,971 -0.11(-2.85%)
Feb 06, 2006 3.970 4.000 3.810 3.857 17,198 -0.13(-3.32%)
Feb 03, 2006 4.000 4.000 3.900 3.990 16,560 -0.06(-1.48%)
Feb 02, 2006 4.220 4.240 3.900 4.050 32,397 -0.15(-3.57%)
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.