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

Imprimis Phar (NQ: IMMY )

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 (%)
Aug 29, 2014 7.810 7.800 7.800 7.800 10,500 +0.01(+0.13%)
Aug 28, 2014 7.977 8.130 7.740 7.790 17,135 -0.38(-4.65%)
Aug 27, 2014 8.070 8.175 7.976 8.170 46,638 +0.16(+2.00%)
Aug 26, 2014 8.080 8.140 7.970 8.010 85,332 -0.06(-0.74%)
Aug 25, 2014 8.150 8.150 7.940 8.070 75,135 +0.05(+0.62%)
Aug 22, 2014 7.990 8.169 7.950 8.020 31,407 +0.05(+0.63%)
Aug 21, 2014 8.150 8.269 7.890 7.970 10,890 -0.16(-1.97%)
Aug 20, 2014 8.370 8.250 8.070 8.130 8,575 -0.12(-1.45%)
Aug 19, 2014 8.200 8.320 8.050 8.250 8,387 -0.01(-0.12%)
Aug 18, 2014 7.660 8.400 7.660 8.260 23,879 +0.29(+3.64%)
Aug 15, 2014 8.210 8.210 7.550 7.970 22,022 -0.06(-0.75%)
Aug 14, 2014 7.960 8.270 7.940 8.030 17,062 +0.41(+5.38%)
Aug 13, 2014 7.300 7.550 7.300 7.620 30,192 +0.17(+2.28%)
Aug 12, 2014 8.000 8.030 6.850 7.450 149,965 -0.55(-6.87%)
Aug 11, 2014 7.600 8.000 7.600 8.000 29,716 +0.33(+4.30%)
Aug 08, 2014 7.670 7.860 7.470 7.670 14,202 -0.12(-1.54%)
Aug 07, 2014 7.690 7.900 7.250 7.790 15,519 -0.09(-1.14%)
Aug 06, 2014 7.680 7.980 7.670 7.880 14,629 +0.07(+0.90%)
Aug 05, 2014 7.650 7.849 7.630 7.810 34,488 +0.20(+2.63%)
Aug 04, 2014 7.610 7.670 7.190 7.610 27,802 +0.11(+1.44%)
Aug 01, 2014 7.360 7.690 7.210 7.502 30,534 +0.15(+2.07%)
Jul 31, 2014 7.400 7.400 6.990 7.350 35,008 +0.00(+0.00%)
Jul 30, 2014 7.150 7.360 7.140 7.350 75,233 +0.20(+2.80%)
Jul 29, 2014 7.000 7.160 6.940 7.150 63,374 +0.15(+2.14%)
Jul 28, 2014 6.430 7.077 6.430 7.000 54,334 +0.75(+12.00%)
Jul 25, 2014 6.120 6.434 6.120 6.250 2,254 +0.04(+0.64%)
Jul 24, 2014 5.940 6.210 5.940 6.210 9,823 +0.22(+3.68%)
Jul 23, 2014 5.866 6.000 5.710 5.990 16,680 +0.11(+1.87%)
Jul 22, 2014 5.970 6.089 5.650 5.880 36,945 -0.02(-0.34%)
Jul 21, 2014 6.050 6.060 5.810 5.900 5,457 -0.10(-1.67%)
Jul 18, 2014 6.066 6.066 6.000 6.000 1,158 +0.00(+0.00%)
Jul 17, 2014 6.000 6.000 5.990 6.000 2,332 -0.10(-1.62%)
Jul 16, 2014 6.210 6.250 6.010 6.099 4,389 -0.16(-2.57%)
Jul 15, 2014 6.150 6.350 6.150 6.260 4,935 -0.09(-1.42%)
Jul 14, 2014 6.400 6.400 6.100 6.350 2,826 +0.16(+2.58%)
Jul 11, 2014 6.440 6.440 6.190 6.190 2,071 -0.16(-2.52%)
Jul 10, 2014 6.690 6.690 6.280 6.350 14,957 -0.39(-5.79%)
Jul 09, 2014 6.770 6.869 6.610 6.740 1,735 +0.02(+0.30%)
Jul 08, 2014 6.620 6.750 6.520 6.720 7,568 -0.01(-0.15%)
Jul 07, 2014 6.760 6.900 6.635 6.730 6,564 -0.02(-0.30%)
Jul 03, 2014 6.750 6.750 6.750 6.750 1,200 -0.07(-1.03%)
Jul 02, 2014 6.630 6.830 6.510 6.820 3,597 +0.01(+0.15%)
Jul 01, 2014 6.970 7.000 6.790 6.810 4,974 -0.13(-1.87%)
Jun 30, 2014 6.940 7.010 6.790 6.940 12,172 +0.04(+0.58%)
Jun 27, 2014 6.640 6.900 6.472 6.900 8,046 +0.13(+1.92%)
Jun 26, 2014 6.729 6.800 6.610 6.770 7,308 +0.03(+0.52%)
Jun 25, 2014 6.650 6.770 6.640 6.735 4,213 +0.12(+1.81%)
Jun 24, 2014 6.610 6.760 6.440 6.615 2,315 +0.03(+0.38%)
Jun 23, 2014 6.375 6.590 6.081 6.590 3,881 +0.08(+1.23%)
Jun 20, 2014 6.637 6.660 6.020 6.510 20,582 -0.13(-1.96%)
Jun 19, 2014 6.740 6.740 6.340 6.640 21,833 -0.10(-1.48%)
Jun 18, 2014 6.270 6.780 6.270 6.740 12,903 +0.01(+0.15%)
Jun 17, 2014 6.470 6.740 6.400 6.730 12,629 +0.25(+3.85%)
Jun 16, 2014 6.320 6.500 6.200 6.480 13,337 +0.06(+0.89%)
Jun 13, 2014 6.060 6.423 6.050 6.423 22,665 +0.07(+1.15%)
Jun 12, 2014 6.230 6.480 5.880 6.350 4,806 +0.05(+0.79%)
Jun 11, 2014 6.220 6.350 5.804 6.300 5,505 +0.23(+3.79%)
Jun 10, 2014 5.540 6.340 5.949 6.070 9,433 +0.52(+9.37%)
Jun 06, 2014 5.300 5.600 5.010 5.550 21,181 +0.05(+0.91%)
Jun 05, 2014 5.410 5.500 5.095 5.500 12,326 +0.10(+1.85%)
Jun 04, 2014 5.300 5.440 5.100 5.400 23,188 -0.17(-3.05%)
Jun 03, 2014 5.520 5.990 5.299 5.570 22,484 +0.08(+1.46%)
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.