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, 2004 17.79 19.50 16.80 17.15 2,242,400 -0.67(-3.73%)
Mar 30, 2004 18.18 19.60 17.12 17.82 1,864,400 -0.73(-3.96%)
Mar 29, 2004 17.35 19.00 17.05 18.55 2,030,500 +1.99(+11.99%)
Mar 26, 2004 14.49 16.77 14.26 16.56 1,519,900 +2.46(+17.48%)
Mar 25, 2004 13.60 14.39 13.55 14.10 336,000 +0.71(+5.34%)
Mar 24, 2004 13.68 13.76 13.04 13.38 279,800 -0.29(-2.08%)
Mar 23, 2004 14.25 14.45 13.43 13.67 304,000 -0.33(-2.36%)
Mar 22, 2004 13.80 14.70 13.38 14.00 303,700 -0.41(-2.85%)
Mar 19, 2004 14.79 15.56 13.95 14.41 1,334,600 +0.03(+0.18%)
Mar 18, 2004 13.38 14.62 13.07 14.38 804,800 +1.03(+7.71%)
Mar 17, 2004 13.71 13.88 12.82 13.36 490,700 -0.02(-0.15%)
Mar 16, 2004 14.00 14.47 13.11 13.38 573,900 -0.38(-2.73%)
Mar 15, 2004 13.65 14.24 13.38 13.75 780,000 -0.47(-3.34%)
Mar 12, 2004 15.62 16.10 13.93 14.22 1,523,000 -1.08(-7.03%)
Mar 11, 2004 15.24 16.50 15.24 15.30 710,100 -0.80(-4.97%)
Mar 10, 2004 17.00 17.73 15.65 16.10 835,600 -0.88(-5.21%)
Mar 09, 2004 15.51 17.73 15.01 16.98 2,063,400 +1.15(+7.30%)
Mar 08, 2004 16.77 16.95 15.71 15.83 666,500 -0.79(-4.78%)
Mar 05, 2004 16.75 18.10 16.28 16.62 1,970,700 -0.72(-4.15%)
Mar 04, 2004 16.10 18.18 15.31 17.34 3,551,100 +0.25(+1.49%)
Mar 03, 2004 19.00 20.35 16.50 17.09 2,157,700 -3.11(-15.40%)
Mar 02, 2004 21.89 22.85 19.71 20.20 4,030,200 -0.88(-4.17%)
Mar 01, 2004 19.34 23.75 18.65 21.08 8,919,600 +3.44(+19.54%)
Feb 27, 2004 12.41 18.90 12.01 17.64 9,393,200 +4.98(+39.35%)
Feb 26, 2004 11.60 13.12 11.18 12.65 4,188,900 +2.71(+27.19%)
Feb 25, 2004 10.18 10.97 9.085 9.950 2,340,700 +0.44(+4.63%)
Feb 24, 2004 8.915 11.65 8.100 9.510 3,446,400 +0.36(+3.88%)
Feb 23, 2004 8.030 10.79 7.425 9.155 2,557,800 +1.82(+24.81%)
Feb 20, 2004 6.050 7.500 6.050 7.335 437,500 +1.20(+19.56%)
Feb 19, 2004 6.685 6.825 5.890 6.135 293,500 -0.62(-9.11%)
Feb 18, 2004 5.500 7.240 5.405 6.750 800,100 +1.20(+21.62%)
Feb 17, 2004 4.240 5.850 4.150 5.550 642,200 +1.47(+36.20%)
Feb 13, 2004 3.450 4.205 3.410 4.075 186,400 +0.60(+17.27%)
Feb 12, 2004 3.470 3.715 3.350 3.475 48,300 +0.10(+3.12%)
Feb 11, 2004 3.775 3.790 3.315 3.370 143,600 -0.34(-9.16%)
Feb 10, 2004 3.700 4.090 3.600 3.710 247,500 +0.02(+0.54%)
Feb 09, 2004 2.587 3.855 2.587 3.690 508,900 +1.31(+55.37%)
Feb 05, 2004 2.105 2.375 2.105 2.375 4,800 +0.13(+6.03%)
Feb 04, 2004 2.130 2.240 2.125 2.240 2,300 +0.02(+0.67%)
Feb 03, 2004 2.225 2.225 2.225 2.225 1,600 +0.00(+0.00%)
Feb 02, 2004 2.220 2.225 2.220 2.225 800 -0.00(-0.22%)
Jan 30, 2004 2.235 2.235 2.230 2.230 200 +0.13(+6.19%)
Jan 29, 2004 2.060 2.125 2.060 2.100 4,400 -0.13(-6.04%)
Jan 28, 2004 2.235 2.235 2.235 2.235 1,000 +0.00(+0.00%)
Jan 27, 2004 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jan 26, 2004 2.235 2.235 2.235 2.235 200 +0.00(+0.00%)
Jan 23, 2004 2.215 2.240 2.215 2.235 900 +0.13(+6.43%)
Jan 22, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 21, 2004 2.150 2.150 2.060 2.100 2,500 -0.05(-2.33%)
Jan 20, 2004 2.095 2.150 2.095 2.150 200 +0.00(+0.00%)
Jan 16, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 15, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 14, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 13, 2004 2.100 2.150 2.100 2.150 400 -0.10(-4.23%)
Jan 12, 2004 2.244 2.245 2.244 2.245 1,400 +0.10(+4.42%)
Jan 09, 2004 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 08, 2004 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 07, 2004 2.150 2.200 2.150 2.150 2,230 -0.05(-2.27%)
Jan 06, 2004 2.225 2.225 2.200 2.200 1,900 -0.02(-1.12%)
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.