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

Integrated Media Technology (NQ: IMTE )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 3.370 3.620 3.370 3.470 10,010 +0.01(+0.29%)
Aug 28, 2020 3.690 3.690 3.430 3.460 9,300 -0.15(-4.16%)
Aug 27, 2020 3.390 3.670 3.302 3.610 42,579 +0.11(+3.14%)
Aug 26, 2020 3.430 3.500 3.280 3.500 5,799 +0.14(+4.17%)
Aug 25, 2020 3.290 3.486 3.290 3.360 8,915 +0.01(+0.30%)
Aug 24, 2020 3.630 3.630 3.306 3.350 28,916 -0.18(-5.10%)
Aug 21, 2020 3.590 3.610 3.510 3.530 11,800 +0.01(+0.28%)
Aug 20, 2020 3.530 3.680 3.500 3.520 17,418 +0.00(+0.00%)
Aug 19, 2020 3.670 3.690 3.520 3.520 12,800 -0.15(-4.09%)
Aug 18, 2020 3.700 3.800 3.600 3.670 20,069 -0.11(-2.91%)
Aug 17, 2020 3.800 3.900 3.650 3.780 12,782 +0.05(+1.34%)
Aug 14, 2020 4.050 4.050 3.610 3.730 22,900 -0.08(-2.10%)
Aug 13, 2020 4.180 4.260 3.810 3.810 38,209 -0.33(-7.97%)
Aug 12, 2020 3.940 4.175 3.830 4.140 48,444 +0.31(+8.09%)
Aug 11, 2020 4.140 4.140 3.830 3.830 64,560 -0.18(-4.49%)
Aug 10, 2020 4.060 4.370 3.910 4.010 32,764 +0.00(+0.00%)
Aug 07, 2020 4.500 4.810 3.910 4.010 143,500 -0.63(-13.58%)
Aug 06, 2020 3.810 4.800 3.780 4.640 290,335 +0.77(+19.90%)
Aug 05, 2020 3.780 3.880 3.670 3.870 26,837 +0.19(+5.16%)
Aug 04, 2020 3.590 3.820 3.590 3.680 43,575 +0.19(+5.44%)
Aug 03, 2020 3.549 3.680 3.459 3.490 8,585 +0.00(+0.00%)
Jul 31, 2020 3.550 3.610 3.410 3.490 28,700 -0.10(-2.79%)
Jul 30, 2020 3.620 3.850 3.510 3.590 57,867 +0.08(+2.28%)
Jul 29, 2020 3.690 3.690 3.490 3.510 10,256 -0.01(-0.28%)
Jul 28, 2020 3.510 3.610 3.510 3.520 6,137 -0.01(-0.28%)
Jul 27, 2020 3.510 3.780 3.510 3.530 12,632 +0.01(+0.28%)
Jul 24, 2020 3.770 3.770 3.400 3.520 20,600 -0.08(-2.22%)
Jul 23, 2020 3.850 3.850 3.550 3.600 24,162 -0.17(-4.51%)
Jul 22, 2020 3.510 3.850 3.500 3.770 35,024 +0.22(+6.20%)
Jul 21, 2020 3.640 3.680 3.520 3.550 17,061 -0.08(-2.20%)
Jul 20, 2020 3.620 3.850 3.566 3.630 25,742 -0.01(-0.27%)
Jul 17, 2020 3.680 3.839 3.570 3.640 26,300 -0.12(-3.19%)
Jul 16, 2020 3.450 4.230 3.450 3.760 218,811 +0.22(+6.21%)
Jul 15, 2020 3.470 3.610 3.400 3.540 18,254 +0.07(+2.02%)
Jul 14, 2020 3.390 3.510 3.390 3.470 12,695 +0.00(+0.00%)
Jul 13, 2020 3.620 3.780 3.380 3.470 35,299 -0.14(-3.88%)
Jul 10, 2020 3.850 3.850 3.530 3.610 22,900 -0.15(-3.99%)
Jul 09, 2020 3.740 3.890 3.670 3.760 14,723 -0.07(-1.83%)
Jul 08, 2020 3.750 3.840 3.660 3.830 25,437 +0.01(+0.26%)
Jul 07, 2020 3.670 3.880 3.670 3.820 16,816 +0.06(+1.60%)
Jul 06, 2020 3.700 3.860 3.610 3.760 47,249 +0.00(+0.00%)
Jul 02, 2020 3.670 4.000 3.570 3.760 53,300 +0.04(+1.08%)
Jul 01, 2020 3.600 3.800 3.480 3.720 47,151 +0.03(+0.81%)
Jun 30, 2020 3.450 3.850 3.380 3.690 92,879 +0.19(+5.43%)
Jun 29, 2020 3.800 4.000 3.300 3.500 95,578 -0.35(-9.09%)
Jun 26, 2020 4.300 4.310 3.700 3.850 66,600 -0.49(-11.29%)
Jun 25, 2020 3.910 4.380 3.910 4.340 84,126 +0.44(+11.28%)
Jun 24, 2020 4.540 4.560 3.870 3.900 113,380 -0.73(-15.77%)
Jun 23, 2020 4.770 4.950 4.560 4.630 89,440 -0.25(-5.12%)
Jun 22, 2020 4.920 5.240 4.760 4.880 74,089 -0.37(-7.05%)
Jun 19, 2020 5.530 5.755 4.780 5.250 207,200 -0.70(-11.76%)
Jun 18, 2020 5.100 6.130 4.830 5.950 460,143 +0.45(+8.18%)
Jun 17, 2020 8.000 13.31 5.280 5.500 4,573,632 +1.10(+25.00%)
Jun 16, 2020 4.060 4.530 3.890 4.400 654,339 +0.26(+6.28%)
Jun 15, 2020 4.000 4.680 3.600 4.140 364,354 +0.28(+7.27%)
Jun 12, 2020 3.580 4.090 3.500 3.859 119,700 +0.38(+10.90%)
Jun 11, 2020 4.060 4.100 3.460 3.480 175,875 -0.32(-8.42%)
Jun 10, 2020 3.530 4.400 3.530 3.800 364,844 +0.23(+6.44%)
Jun 09, 2020 3.420 3.670 3.420 3.570 37,549 +0.06(+1.71%)
Jun 08, 2020 3.480 3.700 3.430 3.510 54,062 +0.03(+0.86%)
Jun 05, 2020 3.850 3.850 3.300 3.480 190,700 -0.46(-11.68%)
Jun 04, 2020 3.750 4.400 3.600 3.940 393,283 +0.35(+9.75%)
Jun 03, 2020 3.500 3.720 3.230 3.590 242,471 +0.09(+2.57%)
Jun 02, 2020 3.810 3.840 3.440 3.500 142,875 -0.15(-4.11%)
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.