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 (%)
Mar 31, 2009 4.150 4.300 3.820 4.300 17,334 +0.49(+12.86%)
Mar 30, 2009 4.090 4.090 3.750 3.810 7,233 -0.18(-4.51%)
Mar 26, 2009 3.860 4.070 3.860 3.990 7,700 +0.24(+6.40%)
Mar 25, 2009 4.000 4.000 3.600 3.750 19,445 -0.24(-6.02%)
Mar 24, 2009 4.000 4.000 3.700 3.990 11,063 +0.02(+0.50%)
Mar 23, 2009 3.900 3.990 3.610 3.970 61,421 +0.39(+10.89%)
Mar 20, 2009 4.290 4.330 3.580 3.580 27,707 -0.62(-14.76%)
Mar 19, 2009 4.990 5.000 3.790 4.200 76,544 -0.79(-15.83%)
Mar 18, 2009 4.980 5.000 4.980 4.990 1,900 -0.01(-0.20%)
Mar 16, 2009 5.040 5.000 5.000 5.000 5,500 -0.14(-2.72%)
Mar 13, 2009 5.240 5.240 4.900 5.140 3,222 +0.14(+2.80%)
Mar 12, 2009 5.100 5.250 4.860 5.000 6,887 -0.25(-4.76%)
Mar 11, 2009 4.990 5.250 4.990 5.250 600 +0.25(+5.00%)
Mar 10, 2009 4.980 5.000 4.880 5.000 8,753 +0.01(+0.20%)
Mar 09, 2009 5.000 5.000 4.990 4.990 2,580 +0.10(+2.04%)
Mar 06, 2009 4.900 4.900 4.880 4.890 879 +0.01(+0.20%)
Mar 05, 2009 4.850 4.952 4.850 4.880 3,684 +0.12(+2.52%)
Mar 04, 2009 5.250 5.260 4.760 4.760 3,600 -0.06(-1.24%)
Mar 02, 2009 5.030 5.030 4.800 4.820 8,400 -0.18(-3.60%)
Feb 27, 2009 5.005 5.430 4.950 5.000 7,584 -0.31(-5.76%)
Feb 26, 2009 5.195 5.306 5.195 5.306 1,500 +0.16(+3.02%)
Feb 25, 2009 4.900 5.150 4.900 5.150 16,147 +0.19(+3.83%)
Feb 24, 2009 4.920 5.040 4.900 4.960 3,900 -0.17(-3.31%)
Feb 23, 2009 5.580 5.580 4.990 5.130 4,096 -0.27(-5.00%)
Feb 20, 2009 5.220 5.400 4.900 5.400 15,789 +0.33(+6.51%)
Feb 19, 2009 5.200 5.460 4.990 5.070 5,795 +0.17(+3.47%)
Feb 18, 2009 5.100 5.100 4.900 4.900 6,380 -0.14(-2.78%)
Feb 17, 2009 5.270 5.350 4.900 5.040 11,057 -0.53(-9.52%)
Feb 13, 2009 5.000 5.640 5.000 5.570 5,852 +0.67(+13.67%)
Feb 12, 2009 4.920 5.570 4.900 4.900 6,976 -0.32(-6.13%)
Feb 11, 2009 5.380 5.380 5.030 5.220 2,565 -0.08(-1.51%)
Feb 10, 2009 5.430 5.600 5.200 5.300 6,994 -0.08(-1.49%)
Feb 09, 2009 5.390 5.650 5.350 5.380 6,056 -0.12(-2.18%)
Feb 06, 2009 5.830 5.830 5.490 5.500 6,828 -0.23(-4.01%)
Feb 05, 2009 5.460 5.750 5.340 5.730 1,307 +0.33(+6.11%)
Feb 04, 2009 5.350 6.050 5.350 5.400 7,175 +0.04(+0.75%)
Feb 03, 2009 5.900 5.900 5.360 5.360 2,320 -0.64(-10.67%)
Feb 02, 2009 4.900 6.420 4.840 6.000 22,714 +1.10(+22.45%)
Jan 30, 2009 4.990 4.990 4.900 4.900 8,489 +0.15(+3.16%)
Jan 29, 2009 4.950 5.000 4.650 4.750 5,555 -0.20(-4.04%)
Jan 28, 2009 5.000 5.000 4.500 4.950 35,417 -0.05(-1.00%)
Jan 27, 2009 5.210 5.210 4.950 5.000 24,217 +0.02(+0.40%)
Jan 26, 2009 5.010 5.050 4.900 4.980 24,625 +0.18(+3.75%)
Jan 23, 2009 4.900 4.910 4.700 4.800 17,330 -0.26(-5.14%)
Jan 22, 2009 5.060 5.190 5.050 5.060 5,306 -0.04(-0.78%)
Jan 21, 2009 5.130 5.140 5.070 5.100 2,535 -0.02(-0.39%)
Jan 20, 2009 5.280 5.320 5.100 5.120 3,635 -0.15(-2.85%)
Jan 16, 2009 5.180 5.770 5.050 5.270 40,948 +0.27(+5.40%)
Jan 15, 2009 5.420 5.430 4.780 5.000 58,130 -0.34(-6.37%)
Jan 14, 2009 6.000 6.000 5.300 5.340 39,776 -0.70(-11.59%)
Jan 13, 2009 6.040 6.200 6.000 6.040 4,725 -0.16(-2.58%)
Jan 12, 2009 7.060 7.060 6.120 6.200 10,180 -0.82(-11.68%)
Jan 09, 2009 7.190 7.190 7.010 7.020 3,250 -0.22(-3.04%)
Jan 08, 2009 7.310 7.490 7.110 7.240 9,538 +0.02(+0.28%)
Jan 07, 2009 7.440 7.740 6.530 7.220 21,584 -0.18(-2.43%)
Jan 06, 2009 7.490 7.790 7.110 7.400 28,827 +0.48(+6.94%)
Jan 05, 2009 5.770 7.180 5.770 6.920 52,265 +1.20(+20.92%)
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.