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 29, 2005 3.720 3.970 3.530 3.700 29,107 -0.06(-1.60%)
Apr 28, 2005 3.730 3.880 3.560 3.760 72,988 -0.07(-1.83%)
Apr 27, 2005 4.070 4.070 3.670 3.830 50,214 -0.22(-5.43%)
Apr 26, 2005 4.380 4.480 4.010 4.050 107,488 -0.52(-11.38%)
Apr 25, 2005 5.000 5.100 4.550 4.570 31,131 -0.25(-5.19%)
Apr 22, 2005 5.290 5.290 4.820 4.820 14,772 -0.12(-2.45%)
Apr 21, 2005 5.000 5.110 4.660 4.941 25,740 -0.02(-0.38%)
Apr 20, 2005 5.010 5.320 4.960 4.960 19,412 -0.16(-3.13%)
Apr 19, 2005 4.900 5.280 4.900 5.120 21,292 +0.37(+7.79%)
Apr 18, 2005 5.130 5.130 4.700 4.750 58,515 -0.24(-4.81%)
Apr 15, 2005 5.200 5.200 4.800 4.990 30,556 -0.23(-4.41%)
Apr 14, 2005 6.070 6.070 4.920 5.220 139,733 -0.50(-8.74%)
Apr 13, 2005 5.909 6.000 5.720 5.720 20,629 -0.18(-3.05%)
Apr 12, 2005 6.020 6.020 5.720 5.900 15,417 -0.20(-3.28%)
Apr 11, 2005 5.990 6.410 5.760 6.100 36,011 +0.25(+4.27%)
Apr 08, 2005 6.110 6.250 5.250 5.850 59,920 -0.35(-5.65%)
Apr 07, 2005 5.880 6.250 5.730 6.200 59,487 +0.15(+2.48%)
Apr 06, 2005 6.360 6.390 5.890 6.050 57,796 -0.37(-5.76%)
Apr 05, 2005 6.309 6.490 6.210 6.420 33,318 +0.04(+0.63%)
Apr 04, 2005 6.500 6.520 6.280 6.380 12,583 -0.13(-2.00%)
Apr 01, 2005 6.790 6.800 6.370 6.510 17,130 +0.06(+0.93%)
Mar 31, 2005 6.490 6.880 6.300 6.450 57,199 +0.20(+3.20%)
Mar 30, 2005 6.290 6.580 6.200 6.250 47,724 +0.08(+1.30%)
Mar 29, 2005 7.050 7.500 6.130 6.170 141,119 -0.83(-11.86%)
Mar 28, 2005 7.380 7.380 6.950 7.000 44,885 -0.12(-1.69%)
Mar 24, 2005 7.490 7.490 7.000 7.120 98,612 +0.12(+1.71%)
Mar 23, 2005 7.400 7.740 6.910 7.000 102,934 -0.40(-5.41%)
Mar 22, 2005 7.230 8.280 7.120 7.400 490,786 +0.30(+4.23%)
Mar 21, 2005 7.890 7.890 6.786 7.100 135,727 -0.28(-3.79%)
Mar 18, 2005 7.490 8.090 7.200 7.380 266,096 +0.08(+1.10%)
Mar 17, 2005 5.970 7.750 5.970 7.300 469,110 +1.19(+19.48%)
Mar 16, 2005 6.490 6.490 5.900 6.110 35,355 -0.15(-2.40%)
Mar 15, 2005 6.390 6.750 6.000 6.260 79,214 +0.14(+2.29%)
Mar 14, 2005 6.800 7.180 5.980 6.120 180,771 -0.97(-13.68%)
Mar 11, 2005 5.400 7.170 5.390 7.090 462,492 +1.79(+33.77%)
Mar 10, 2005 5.324 5.360 5.210 5.300 16,815 -0.01(-0.19%)
Mar 09, 2005 5.511 5.549 5.310 5.310 32,610 -0.24(-4.32%)
Mar 08, 2005 5.740 5.750 5.510 5.550 21,710 -0.26(-4.48%)
Mar 07, 2005 5.930 5.950 5.800 5.810 4,459 -0.13(-2.19%)
Mar 04, 2005 5.850 6.100 5.716 5.940 5,150 +0.14(+2.41%)
Mar 03, 2005 5.660 5.850 5.570 5.800 29,165 -0.09(-1.53%)
Mar 02, 2005 5.600 5.890 5.530 5.890 21,795 +0.17(+2.97%)
Mar 01, 2005 6.010 6.040 5.620 5.720 65,847 -0.31(-5.14%)
Feb 28, 2005 6.090 6.460 5.970 6.030 32,071 -0.39(-6.07%)
Feb 25, 2005 6.140 6.500 6.040 6.420 32,003 +0.33(+5.42%)
Feb 24, 2005 6.132 6.190 6.090 6.090 8,760 -0.19(-3.03%)
Feb 23, 2005 6.090 6.290 6.000 6.280 11,650 +0.07(+1.13%)
Feb 22, 2005 6.220 6.300 6.060 6.210 46,455 -0.27(-4.17%)
Feb 18, 2005 6.300 6.600 6.220 6.480 13,955 +0.02(+0.31%)
Feb 17, 2005 6.480 6.680 6.460 6.460 8,564 -0.02(-0.31%)
Feb 16, 2005 6.330 6.560 6.330 6.480 14,665 +0.09(+1.41%)
Feb 15, 2005 6.530 6.570 6.310 6.390 7,020 -0.11(-1.69%)
Feb 14, 2005 6.970 6.970 6.410 6.500 20,391 +0.06(+0.93%)
Feb 11, 2005 6.500 6.500 6.130 6.440 48,622 +0.06(+0.94%)
Feb 10, 2005 7.000 7.000 6.050 6.380 108,210 -0.74(-10.39%)
Feb 09, 2005 7.200 7.270 7.010 7.120 11,733 -0.19(-2.60%)
Feb 08, 2005 7.380 7.400 7.130 7.310 11,211 +0.14(+1.95%)
Feb 07, 2005 6.840 7.320 6.840 7.170 23,600 -0.18(-2.45%)
Feb 04, 2005 6.810 7.350 6.810 7.350 9,156 +0.30(+4.26%)
Feb 03, 2005 7.000 7.390 6.920 7.050 16,396 -0.03(-0.42%)
Feb 02, 2005 6.970 7.089 6.970 7.080 8,057 +0.06(+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 MenloPark.com & California Media Partners, LLC. All rights reserved.