Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Intermolecular Inc (NQ: IMI )

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 (%)
May 31, 2017 0.8995 0.9089 0.8900 0.9089 7,092 +0.02(+2.12%)
May 30, 2017 0.9000 0.9089 0.8900 0.8900 7,710 -0.01(-0.56%)
May 26, 2017 0.9210 0.9210 0.8809 0.8950 4,659 +0.02(+1.70%)
May 25, 2017 0.8540 0.9000 0.8501 0.8800 43,224 +0.01(+1.15%)
May 24, 2017 0.8500 0.8700 0.8500 0.8700 9,341 +0.02(+2.35%)
May 23, 2017 0.8500 0.8990 0.8500 0.8500 40,884 +0.00(+0.00%)
May 22, 2017 0.8700 0.8903 0.8500 0.8500 39,274 -0.02(-2.30%)
May 19, 2017 0.8601 0.8900 0.8500 0.8700 21,914 +0.02(+2.35%)
May 18, 2017 0.8730 0.8900 0.8500 0.8500 9,340 -0.00(-0.12%)
May 17, 2017 0.8500 0.8597 0.8500 0.8510 15,331 +0.00(+0.12%)
May 16, 2017 0.8700 0.8700 0.8500 0.8500 30,150 -0.02(-2.28%)
May 15, 2017 0.9008 0.9008 0.8500 0.8698 34,708 +0.02(+2.33%)
May 12, 2017 0.8500 0.8900 0.8500 0.8500 14,075 +0.00(+0.00%)
May 11, 2017 0.8500 0.8599 0.8500 0.8500 40,641 -0.00(-0.13%)
May 10, 2017 0.8500 0.8632 0.8482 0.8511 54,829 +0.00(+0.13%)
May 09, 2017 0.8500 0.8699 0.8500 0.8500 59,136 +0.00(+0.00%)
May 08, 2017 0.8050 0.9700 0.8050 0.8500 364,895 +0.04(+5.59%)
May 05, 2017 0.8200 0.8400 0.8000 0.8050 37,522 -0.01(-0.74%)
May 04, 2017 0.8500 0.8500 0.8000 0.8110 11,138 -0.00(-0.45%)
May 03, 2017 0.8000 0.8199 0.8000 0.8147 52,541 +0.01(+1.84%)
May 02, 2017 0.8288 0.8300 0.8000 0.8000 40,517 +0.00(+0.00%)
May 01, 2017 0.8000 0.8300 0.8000 0.8000 39,212 -0.01(-1.23%)
Apr 28, 2017 0.8395 0.8395 0.8000 0.8100 110,927 +0.01(+1.25%)
Apr 27, 2017 0.8056 0.8198 0.8000 0.8000 25,002 -0.04(-4.39%)
Apr 26, 2017 0.8400 0.8400 0.8367 0.8367 448 +0.01(+0.80%)
Apr 25, 2017 0.8491 0.8641 0.8202 0.8301 6,283 +0.03(+3.76%)
Apr 24, 2017 0.8462 0.8600 0.8000 0.8000 21,773 +0.00(+0.00%)
Apr 21, 2017 0.8500 0.8900 0.8000 0.8000 4,972 +0.00(+0.00%)
Apr 20, 2017 0.8000 0.8500 0.8000 0.8000 34,392 +0.00(+0.00%)
Apr 19, 2017 0.8500 0.8504 0.8000 0.8000 24,927 -0.03(-3.61%)
Apr 18, 2017 0.9200 0.9200 0.8200 0.8300 54,123 -0.00(-0.42%)
Apr 17, 2017 0.9500 0.9500 0.8200 0.8335 34,120 -0.05(-5.28%)
Apr 13, 2017 0.8201 0.8900 0.8100 0.8800 10,386 +0.03(+3.53%)
Apr 12, 2017 0.8400 0.8500 0.8101 0.8500 8,144 +0.05(+6.25%)
Apr 11, 2017 0.8400 0.8511 0.8000 0.8000 17,633 -0.04(-4.76%)
Apr 10, 2017 0.8500 0.9100 0.8000 0.8400 60,143 -0.02(-2.43%)
Apr 07, 2017 0.9064 0.9064 0.8500 0.8609 86,432 +0.01(+1.28%)
Apr 06, 2017 0.9000 0.9500 0.8507 0.8500 463,930 -0.05(-5.56%)
Apr 05, 2017 0.9101 0.9300 0.9000 0.9000 50,871 -0.01(-1.10%)
Apr 04, 2017 0.9600 0.9600 0.9100 0.9100 9,668 +0.00(+0.00%)
Apr 03, 2017 0.9250 0.9700 0.9100 0.9100 20,941 -0.02(-2.15%)
Mar 31, 2017 0.9693 0.9900 0.9231 0.9300 65,978 -0.04(-4.13%)
Mar 30, 2017 0.9800 0.9900 0.9600 0.9701 17,959 -0.01(-1.01%)
Mar 29, 2017 0.9800 0.9800 0.9800 0.9800 5,107 +0.02(+2.08%)
Mar 28, 2017 0.9800 0.9808 0.9600 0.9600 2,112 +0.00(+0.00%)
Mar 27, 2017 0.9500 0.9900 0.9500 0.9600 10,509 +0.01(+1.05%)
Mar 24, 2017 0.9102 0.9800 0.9102 0.9500 2,160 -0.01(-1.09%)
Mar 23, 2017 0.9100 0.9800 0.9100 0.9605 8,127 +0.04(+4.40%)
Mar 22, 2017 0.9400 0.9400 0.9100 0.9200 24,751 -0.03(-3.16%)
Mar 21, 2017 0.9700 0.9700 0.9100 0.9500 37,568 -0.02(-2.06%)
Mar 20, 2017 0.9850 0.9850 0.9700 0.9700 4,977 -0.01(-1.01%)
Mar 17, 2017 1.000 1.050 0.9000 0.9799 82,966 -0.02(-1.70%)
Mar 16, 2017 1.050 1.060 0.9968 0.9968 2,206 +0.02(+1.71%)
Mar 15, 2017 1.028 1.030 0.9800 0.9800 132,545 -0.04(-3.92%)
Mar 14, 2017 1.020 1.035 1.010 1.020 112,085 -0.03(-2.86%)
Mar 13, 2017 1.060 1.070 1.050 1.050 3,501 +0.01(+0.96%)
Mar 10, 2017 1.020 1.067 1.020 1.040 29,339 +0.02(+1.96%)
Mar 09, 2017 1.020 1.030 1.020 1.020 10,754 +0.00(+0.00%)
Mar 08, 2017 1.020 1.030 1.020 1.020 4,536 +0.00(+0.00%)
Mar 07, 2017 1.030 1.040 1.020 1.020 66,671 -0.01(-0.97%)
Mar 06, 2017 1.090 1.090 1.020 1.030 80,586 -0.02(-1.90%)
Mar 03, 2017 1.070 1.080 1.034 1.050 38,557 -0.02(-1.87%)
Mar 02, 2017 1.040 1.070 1.036 1.070 21,298 +0.01(+0.94%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.