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 )

1.995 -0.025 (-1.25%)
Streaming Delayed Price Updated: 3:40 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 (%)
May 31, 2022 8.700 9.340 7.022 8.660 1,787,991 -0.34(-3.78%)
May 27, 2022 8.010 9.220 6.420 9.000 2,058,623 +0.88(+10.84%)
May 26, 2022 7.280 8.150 7.240 8.120 773,459 +0.84(+11.54%)
May 25, 2022 6.480 7.660 6.360 7.280 1,105,587 +0.77(+11.83%)
May 24, 2022 5.840 6.700 5.620 6.510 392,067 +0.72(+12.44%)
May 23, 2022 5.600 6.150 5.530 5.790 545,771 +0.25(+4.51%)
May 20, 2022 5.630 5.770 5.130 5.540 500,366 -0.10(-1.77%)
May 19, 2022 5.500 5.680 5.330 5.640 363,209 +0.04(+0.71%)
May 18, 2022 5.450 5.770 5.330 5.600 299,789 +0.17(+3.13%)
May 17, 2022 5.280 5.490 5.120 5.430 265,682 +0.15(+2.84%)
May 16, 2022 5.200 5.700 5.169 5.280 394,167 -0.03(-0.56%)
May 13, 2022 5.050 5.421 4.880 5.310 398,701 +0.21(+4.12%)
May 12, 2022 5.000 5.140 4.660 5.100 327,868 +0.14(+2.82%)
May 11, 2022 4.710 5.270 4.570 4.960 786,845 +0.28(+5.98%)
May 10, 2022 4.530 4.829 4.400 4.680 459,082 +0.15(+3.31%)
May 09, 2022 4.300 4.580 4.160 4.530 406,106 +0.20(+4.62%)
May 06, 2022 4.400 4.460 4.220 4.330 285,711 -0.12(-2.70%)
May 05, 2022 4.440 4.550 4.272 4.450 264,093 -0.11(-2.41%)
May 04, 2022 4.390 4.570 4.210 4.560 348,272 +0.27(+6.29%)
May 03, 2022 4.100 4.330 4.070 4.290 308,526 +0.13(+3.12%)
May 02, 2022 4.040 4.200 4.040 4.160 566,451 +0.11(+2.72%)
Apr 29, 2022 4.400 4.430 4.020 4.050 963,129 -0.38(-8.58%)
Apr 28, 2022 4.110 5.090 4.095 4.430 4,893,087 +0.29(+7.00%)
Apr 27, 2022 3.980 4.380 3.980 4.140 600,662 +0.09(+2.22%)
Apr 26, 2022 4.190 4.190 3.900 4.050 601,491 +0.00(+0.00%)
Apr 25, 2022 4.120 4.310 4.000 4.050 387,169 -0.13(-3.11%)
Apr 22, 2022 4.300 4.540 4.150 4.180 643,764 -0.19(-4.35%)
Apr 21, 2022 4.280 4.870 4.220 4.370 1,552,281 -0.07(-1.58%)
Apr 20, 2022 4.360 4.539 3.960 4.440 1,837,879 +0.05(+1.14%)
Apr 19, 2022 4.550 5.040 4.250 4.390 2,899,575 -0.11(-2.44%)
Apr 18, 2022 4.710 5.270 4.440 4.500 3,874,168 -0.05(-1.10%)
Apr 14, 2022 5.830 5.870 4.470 4.550 3,713,962 -0.60(-11.65%)
Apr 13, 2022 6.160 6.610 5.030 5.150 3,007,479 -0.87(-14.45%)
Apr 12, 2022 7.290 7.470 5.760 6.020 1,372,644 -0.93(-13.38%)
Apr 11, 2022 8.230 9.240 6.800 6.950 2,720,455 -1.23(-15.04%)
Apr 08, 2022 13.27 13.90 7.930 8.180 2,172,931 -4.93(-37.60%)
Apr 07, 2022 21.40 24.06 12.58 13.11 4,306,470 -7.41(-36.11%)
Apr 06, 2022 25.32 26.05 20.26 20.52 611,751 -5.60(-21.44%)
Apr 05, 2022 28.86 30.11 25.31 26.12 361,533 -5.87(-18.35%)
Apr 04, 2022 30.01 33.98 28.16 31.99 989,172 -1.51(-4.51%)
Apr 01, 2022 28.60 38.48 26.00 33.50 2,864,828 +2.36(+7.58%)
Mar 31, 2022 22.25 33.29 17.00 31.14 3,440,874 +8.63(+38.34%)
Mar 30, 2022 19.79 23.72 19.33 22.51 478,111 +2.91(+14.85%)
Mar 29, 2022 17.07 19.87 16.61 19.60 228,623 +2.43(+14.15%)
Mar 28, 2022 16.03 17.31 15.44 17.17 201,986 +1.46(+9.29%)
Mar 25, 2022 12.81 17.46 12.60 15.71 963,879 +2.83(+21.97%)
Mar 24, 2022 11.51 13.10 11.35 12.88 735,940 +1.40(+12.20%)
Mar 23, 2022 10.90 11.84 10.69 11.48 64,713 +0.51(+4.65%)
Mar 22, 2022 11.30 11.83 10.44 10.97 234,028 -0.28(-2.49%)
Mar 21, 2022 10.00 11.35 9.874 11.25 127,775 +1.05(+10.29%)
Mar 18, 2022 9.180 10.48 8.800 10.20 137,080 +0.50(+5.15%)
Mar 17, 2022 10.56 10.59 6.050 9.700 2,248,309 -1.10(-10.19%)
Mar 16, 2022 9.650 10.89 9.510 10.80 183,900 +1.12(+11.57%)
Mar 15, 2022 8.590 9.690 8.232 9.680 108,062 +0.91(+10.38%)
Mar 14, 2022 8.210 8.990 7.990 8.770 163,404 +0.45(+5.41%)
Mar 11, 2022 9.190 9.760 7.200 8.320 502,142 -1.06(-11.30%)
Mar 10, 2022 7.850 9.790 7.850 9.380 136,749 +1.37(+17.10%)
Mar 09, 2022 7.040 8.180 7.040 8.010 117,020 +1.01(+14.43%)
Mar 08, 2022 6.320 7.140 6.063 7.000 96,870 +0.76(+12.18%)
Mar 07, 2022 6.370 6.420 4.880 6.240 893,266 +0.04(+0.65%)
Mar 04, 2022 5.850 6.310 5.850 6.200 128,730 +0.22(+3.68%)
Mar 03, 2022 5.970 6.130 5.800 5.980 64,905 +0.19(+3.28%)
Mar 02, 2022 5.750 5.790 5.570 5.790 35,610 +0.24(+4.32%)
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.