Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Issuer Direct Corp (NY: ISDR )

9.990 -0.200 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Oct 31, 2014 9.550 9.800 9.290 9.512 1,785 -0.29(-2.94%)
Oct 30, 2014 9.130 10.00 9.130 9.800 25,112 +0.70(+7.69%)
Oct 29, 2014 9.100 9.140 9.228 9.100 3,179 -0.13(-1.39%)
Oct 27, 2014 9.000 9.228 9.228 9.228 2,200 -0.17(-1.83%)
Oct 24, 2014 9.400 9.400 9.400 9.400 2,001 +0.00(+0.00%)
Oct 22, 2014 9.400 9.400 9.400 9.400 100 +0.31(+3.43%)
Oct 21, 2014 8.610 9.088 9.108 9.088 700 -0.02(-0.21%)
Oct 20, 2014 8.520 9.108 8.520 9.108 300 +0.31(+3.50%)
Oct 17, 2014 8.800 8.850 8.850 8.800 166 -0.05(-0.56%)
Oct 15, 2014 8.780 8.850 8.850 8.850 600 -0.07(-0.78%)
Oct 13, 2014 8.920 8.920 8.920 8.920 200 -0.12(-1.33%)
Oct 10, 2014 9.000 9.040 8.850 9.040 4,405 +0.03(+0.33%)
Oct 09, 2014 9.064 9.090 9.000 9.010 2,301 -0.02(-0.17%)
Oct 08, 2014 9.000 9.077 8.950 9.025 4,209 -0.05(-0.54%)
Oct 07, 2014 8.790 9.240 8.790 9.074 13,105 +0.37(+4.30%)
Oct 06, 2014 8.700 8.700 8.700 8.700 248 +0.02(+0.23%)
Oct 03, 2014 8.680 8.680 8.680 8.680 1,229 +0.02(+0.23%)
Oct 02, 2014 8.650 8.660 8.650 8.660 567 -0.04(-0.46%)
Oct 01, 2014 8.750 8.845 8.500 8.700 5,856 -0.09(-1.02%)
Sep 30, 2014 8.850 8.850 8.790 8.790 1,273 -0.06(-0.68%)
Sep 29, 2014 8.750 8.940 8.700 8.850 4,734 +0.10(+1.14%)
Sep 26, 2014 8.750 8.750 8.750 8.750 162 -0.07(-0.79%)
Sep 25, 2014 8.559 8.820 8.380 8.820 3,699 +0.02(+0.23%)
Sep 24, 2014 8.830 8.830 8.800 8.800 718 +0.00(+0.00%)
Sep 23, 2014 8.650 8.866 8.650 8.800 3,205 +0.02(+0.23%)
Sep 22, 2014 8.750 8.890 8.650 8.780 7,847 +0.00(+0.00%)
Sep 19, 2014 9.280 9.290 8.640 8.780 1,450 -0.64(-6.79%)
Sep 18, 2014 9.330 9.450 9.330 9.420 925 +0.03(+0.32%)
Sep 17, 2014 9.390 9.390 9.390 9.390 16 +0.00(+0.00%)
Sep 16, 2014 9.450 9.450 9.250 9.390 2,700 +0.40(+4.45%)
Sep 15, 2014 8.880 9.000 8.880 8.990 4,373 -0.10(-1.10%)
Sep 12, 2014 9.000 9.090 9.000 9.090 508 +0.09(+1.00%)
Sep 11, 2014 8.950 9.090 8.810 9.000 5,264 -0.20(-2.17%)
Sep 10, 2014 9.500 9.500 9.150 9.200 2,814 -0.30(-3.16%)
Sep 09, 2014 9.500 9.500 9.500 9.500 286 -0.10(-1.04%)
Sep 08, 2014 10.05 10.07 9.500 9.600 4,950 -0.57(-5.61%)
Sep 05, 2014 10.37 10.37 10.00 10.17 1,720 +0.02(+0.18%)
Sep 04, 2014 10.35 10.39 10.14 10.15 11,450 -0.36(-3.40%)
Sep 03, 2014 10.50 10.71 10.29 10.51 9,749 +0.11(+1.06%)
Sep 02, 2014 10.40 10.46 10.25 10.40 8,415 +0.00(+0.00%)
Aug 29, 2014 10.40 10.40 10.40 10.40 1,800 +0.00(+0.00%)
Aug 28, 2014 10.18 11.09 10.34 10.40 18,461 +0.06(+0.58%)
Aug 27, 2014 10.93 10.93 10.17 10.34 21,532 -0.59(-5.40%)
Aug 26, 2014 11.03 11.44 10.78 10.93 52,521 +0.26(+2.44%)
Aug 25, 2014 10.55 11.10 10.55 10.67 8,273 -0.18(-1.66%)
Aug 22, 2014 11.15 11.35 10.75 10.85 33,830 -0.15(-1.36%)
Aug 21, 2014 11.68 11.68 10.85 11.00 7,848 -0.47(-4.10%)
Aug 20, 2014 11.46 12.15 11.16 11.47 36,036 +0.12(+1.06%)
Aug 19, 2014 11.50 12.00 10.68 11.35 16,683 +0.04(+0.33%)
Aug 18, 2014 11.15 11.80 11.00 11.31 56,720 +0.36(+3.24%)
Aug 15, 2014 11.17 11.17 10.73 10.96 27,683 +0.17(+1.55%)
Aug 14, 2014 8.788 11.17 8.788 10.79 60,288 +1.91(+21.51%)
Aug 13, 2014 9.000 9.000 8.880 8.880 700 -0.02(-0.22%)
Aug 12, 2014 8.810 8.900 8.810 8.900 405 +0.13(+1.54%)
Aug 11, 2014 8.800 8.948 8.750 8.765 5,801 -0.05(-0.61%)
Aug 08, 2014 8.819 8.819 8.819 8.819 117 -0.22(-2.44%)
Aug 07, 2014 8.900 9.040 8.900 9.040 1,704 +0.09(+1.01%)
Aug 06, 2014 8.710 8.950 8.710 8.950 4,310 +0.21(+2.40%)
Aug 05, 2014 8.740 8.740 8.740 8.740 491 +0.14(+1.63%)
Aug 04, 2014 8.530 8.600 8.330 8.600 4,313 +0.10(+1.18%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.