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 30, 2007 14.11 14.89 13.02 13.25 376,872 -0.91(-6.43%)
Apr 27, 2007 11.86 15.33 11.68 14.16 1,793,083 +2.16(+18.00%)
Apr 26, 2007 13.27 13.65 11.88 12.00 767,067 -1.23(-9.30%)
Apr 25, 2007 9.130 14.09 9.020 13.23 2,066,676 +4.25(+47.33%)
Apr 24, 2007 9.800 9.800 8.820 8.980 235,200 -0.92(-9.29%)
Apr 23, 2007 8.550 10.20 8.550 9.900 215,457 +1.40(+16.47%)
Apr 20, 2007 8.410 8.790 8.410 8.500 27,228 +0.08(+0.95%)
Apr 19, 2007 8.770 9.000 8.420 8.420 60,281 -0.56(-6.24%)
Apr 18, 2007 9.250 9.250 8.850 8.980 34,316 -0.27(-2.92%)
Apr 17, 2007 8.850 9.450 8.790 9.250 97,566 +0.63(+7.31%)
Apr 16, 2007 8.250 8.800 8.010 8.620 62,537 +0.27(+3.23%)
Apr 13, 2007 8.770 8.910 8.120 8.350 70,015 -0.19(-2.22%)
Apr 12, 2007 8.410 9.480 7.920 8.540 307,597 +0.24(+2.89%)
Apr 11, 2007 7.700 8.480 7.200 8.300 122,858 +0.72(+9.50%)
Apr 10, 2007 7.750 7.750 7.530 7.580 45,779 +0.03(+0.44%)
Apr 09, 2007 7.000 7.730 7.000 7.547 140,781 +0.63(+9.06%)
Apr 05, 2007 7.080 7.080 6.750 6.920 29,989 -0.08(-1.14%)
Apr 04, 2007 6.900 7.080 6.900 7.000 41,862 +0.10(+1.45%)
Apr 03, 2007 6.850 7.000 6.800 6.900 32,383 +0.06(+0.88%)
Apr 02, 2007 6.820 6.990 6.680 6.840 78,762 +0.19(+2.86%)
Mar 30, 2007 6.810 6.950 6.540 6.650 122,894 -0.24(-3.48%)
Mar 29, 2007 7.220 7.690 6.810 6.890 216,615 -0.33(-4.57%)
Mar 28, 2007 6.570 9.000 6.570 7.220 1,131,512 +1.35(+23.00%)
Mar 27, 2007 5.960 6.020 5.820 5.870 26,078 -0.12(-2.00%)
Mar 26, 2007 5.950 6.000 5.750 5.990 5,800 +0.08(+1.35%)
Mar 23, 2007 5.990 6.110 5.880 5.910 8,086 -0.13(-2.15%)
Mar 22, 2007 5.950 6.140 5.840 6.040 12,291 +0.07(+1.17%)
Mar 21, 2007 6.030 6.050 5.970 5.970 10,929 +0.06(+1.02%)
Mar 20, 2007 5.850 6.020 5.760 5.910 8,730 +0.05(+0.85%)
Mar 19, 2007 5.850 5.920 5.850 5.860 9,831 +0.01(+0.17%)
Mar 16, 2007 5.910 5.920 5.850 5.850 5,222 -0.06(-1.02%)
Mar 15, 2007 5.880 5.990 5.860 5.910 4,086 +0.08(+1.37%)
Mar 14, 2007 5.820 5.950 5.810 5.830 2,000 +0.03(+0.52%)
Mar 13, 2007 5.800 6.190 5.800 5.800 20,859 +0.00(+0.00%)
Mar 12, 2007 5.850 5.950 5.790 5.800 8,469 -0.05(-0.85%)
Mar 09, 2007 5.720 5.850 5.720 5.850 8,309 +0.13(+2.27%)
Mar 08, 2007 5.760 5.880 5.660 5.720 4,527 -0.04(-0.69%)
Mar 07, 2007 5.800 5.800 5.640 5.760 6,330 -0.03(-0.52%)
Mar 06, 2007 5.610 5.870 5.570 5.790 9,564 +0.14(+2.48%)
Mar 05, 2007 5.970 5.970 5.560 5.650 24,364 -0.26(-4.40%)
Mar 02, 2007 6.000 6.000 5.730 5.910 3,085 +0.05(+0.85%)
Mar 01, 2007 5.680 6.070 5.560 5.860 15,609 +0.04(+0.69%)
Feb 28, 2007 5.950 5.950 5.780 5.820 5,311 -0.08(-1.36%)
Feb 27, 2007 6.170 6.170 5.500 5.900 20,562 -0.25(-4.07%)
Feb 26, 2007 6.290 6.290 6.150 6.150 7,553 -0.07(-1.13%)
Feb 23, 2007 6.290 6.290 6.072 6.220 6,536 +0.02(+0.32%)
Feb 22, 2007 6.090 6.200 6.060 6.200 20,199 +0.15(+2.48%)
Feb 21, 2007 5.970 6.070 5.940 6.050 4,540 +0.14(+2.37%)
Feb 20, 2007 5.980 5.980 5.850 5.910 2,890 -0.04(-0.67%)
Feb 16, 2007 5.940 5.950 5.850 5.950 1,600 +0.06(+1.02%)
Feb 15, 2007 6.010 6.010 5.812 5.890 5,200 -0.17(-2.81%)
Feb 14, 2007 5.950 6.130 5.930 6.060 9,799 +0.18(+3.06%)
Feb 13, 2007 5.990 5.990 5.580 5.880 9,541 -0.02(-0.34%)
Feb 12, 2007 6.000 6.000 5.800 5.900 8,648 -0.08(-1.34%)
Feb 09, 2007 6.000 6.000 5.890 5.980 7,439 -0.02(-0.33%)
Feb 08, 2007 5.890 6.000 5.890 6.000 4,320 -0.04(-0.66%)
Feb 07, 2007 6.070 6.080 5.900 6.040 10,753 +0.08(+1.34%)
Feb 06, 2007 6.190 6.190 5.900 5.960 6,103 -0.14(-2.30%)
Feb 05, 2007 6.010 6.200 6.010 6.100 8,900 +0.10(+1.67%)
Feb 02, 2007 6.200 6.280 5.900 6.000 19,326 -0.12(-1.96%)
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.