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

Immune Design CS (NQ: IMDZ )

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 8.050 8.050 7.150 7.450 158,129 -0.50(-6.29%)
May 30, 2017 8.050 8.050 7.600 7.950 109,083 -0.05(-0.62%)
May 26, 2017 8.150 8.425 7.867 8.000 90,602 -0.10(-1.23%)
May 25, 2017 7.700 8.395 7.700 8.100 119,284 +0.50(+6.58%)
May 24, 2017 7.400 7.750 7.200 7.600 128,226 +0.20(+2.70%)
May 23, 2017 7.650 7.995 7.150 7.400 109,188 -0.25(-3.27%)
May 22, 2017 7.350 8.500 7.350 7.650 220,988 +0.35(+4.79%)
May 19, 2017 6.800 7.450 6.800 7.300 228,352 +0.60(+8.96%)
May 18, 2017 6.400 6.775 6.200 6.700 277,393 +0.65(+10.74%)
May 17, 2017 6.050 6.200 6.000 6.050 91,082 -0.20(-3.20%)
May 16, 2017 6.350 6.400 6.200 6.250 63,238 -0.10(-1.57%)
May 15, 2017 6.200 6.500 6.200 6.350 46,752 +0.15(+2.42%)
May 12, 2017 6.100 6.350 5.950 6.200 38,409 +0.10(+1.64%)
May 11, 2017 6.000 6.250 5.650 6.100 61,813 +0.25(+4.27%)
May 10, 2017 6.000 6.250 5.750 5.850 122,268 -0.15(-2.50%)
May 09, 2017 5.650 6.291 5.650 6.000 104,009 +0.40(+7.14%)
May 08, 2017 5.700 5.850 5.450 5.600 78,041 -0.15(-2.61%)
May 05, 2017 5.750 5.800 5.650 5.750 75,942 +0.00(+0.00%)
May 04, 2017 5.850 5.900 5.650 5.750 63,539 -0.15(-2.54%)
May 03, 2017 6.250 6.395 5.850 5.900 92,295 -0.35(-5.60%)
May 02, 2017 6.500 6.505 6.250 6.250 41,987 -0.30(-4.58%)
May 01, 2017 6.550 6.650 6.500 6.550 38,664 +0.00(+0.00%)
Apr 28, 2017 6.650 6.700 6.450 6.550 85,014 -0.15(-2.24%)
Apr 27, 2017 6.600 6.700 6.500 6.700 73,710 +0.15(+2.29%)
Apr 26, 2017 6.350 6.625 6.350 6.550 174,407 +0.10(+1.55%)
Apr 25, 2017 6.350 6.550 6.222 6.450 68,618 +0.20(+3.20%)
Apr 24, 2017 6.300 6.300 6.100 6.250 26,898 +0.10(+1.63%)
Apr 21, 2017 6.250 6.250 5.950 6.150 51,462 -0.10(-1.60%)
Apr 20, 2017 6.200 6.500 6.100 6.250 51,444 +0.15(+2.46%)
Apr 19, 2017 6.150 6.200 6.050 6.100 51,469 +0.10(+1.67%)
Apr 18, 2017 6.050 6.050 5.850 6.000 39,203 -0.10(-1.64%)
Apr 17, 2017 5.850 6.200 5.650 6.100 54,295 +0.35(+6.09%)
Apr 13, 2017 5.900 6.000 5.700 5.750 77,911 -0.15(-2.54%)
Apr 12, 2017 6.200 6.275 5.900 5.900 49,470 -0.25(-4.07%)
Apr 11, 2017 6.400 6.450 6.050 6.150 86,830 -0.30(-4.65%)
Apr 10, 2017 6.750 6.850 6.350 6.450 51,597 -0.25(-3.73%)
Apr 07, 2017 6.500 6.750 6.400 6.700 40,426 +0.20(+3.08%)
Apr 06, 2017 6.600 6.650 6.500 6.500 49,674 -0.15(-2.26%)
Apr 05, 2017 6.700 6.850 6.500 6.650 64,365 +0.00(+0.00%)
Apr 04, 2017 6.650 6.800 6.450 6.650 51,029 +0.00(+0.00%)
Apr 03, 2017 6.750 6.950 6.600 6.650 119,837 -0.15(-2.21%)
Mar 31, 2017 6.750 6.800 6.600 6.800 67,511 +0.05(+0.74%)
Mar 30, 2017 6.900 7.100 6.700 6.750 115,884 -0.20(-2.88%)
Mar 29, 2017 6.800 7.000 6.800 6.950 81,923 +0.15(+2.21%)
Mar 28, 2017 6.850 7.000 6.700 6.800 81,135 -0.10(-1.45%)
Mar 27, 2017 6.350 6.950 6.300 6.900 44,211 +0.45(+6.98%)
Mar 24, 2017 6.500 6.600 6.314 6.450 39,656 -0.05(-0.77%)
Mar 23, 2017 6.550 6.750 6.350 6.500 63,702 +0.00(+0.00%)
Mar 22, 2017 6.500 6.700 6.465 6.500 46,754 -0.05(-0.76%)
Mar 21, 2017 7.300 7.500 6.400 6.550 164,650 -0.65(-9.03%)
Mar 20, 2017 7.200 7.600 7.175 7.200 141,531 +0.05(+0.70%)
Mar 17, 2017 6.450 7.300 6.450 7.150 209,726 +0.60(+9.16%)
Mar 16, 2017 6.400 6.650 6.400 6.550 71,099 +0.15(+2.34%)
Mar 15, 2017 6.350 6.450 6.300 6.400 93,060 +0.15(+2.40%)
Mar 14, 2017 6.400 6.495 6.150 6.250 134,165 -0.20(-3.10%)
Mar 13, 2017 6.350 6.500 6.005 6.450 170,004 +0.10(+1.57%)
Mar 10, 2017 5.900 6.550 5.750 6.350 286,550 +0.45(+7.63%)
Mar 09, 2017 5.250 6.050 5.250 5.900 234,443 +0.70(+13.46%)
Mar 08, 2017 5.334 5.400 5.000 5.200 152,527 +0.10(+1.96%)
Mar 07, 2017 5.050 5.350 5.000 5.100 80,473 +0.10(+2.00%)
Mar 06, 2017 5.150 5.245 5.000 5.000 52,188 -0.25(-4.76%)
Mar 03, 2017 5.181 5.500 5.150 5.250 31,702 +0.00(+0.00%)
Mar 02, 2017 5.050 5.450 5.050 5.250 120,889 +0.20(+3.96%)
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.