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

Imaflex (TSV: IFX )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 31, 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, 2024 0.9400 0.9400 0.9400 0.9400 17,000 +0.00(+0.00%)
May 30, 2024 0.9400 0.9400 0.9400 0.9400 40,050 +0.03(+3.30%)
May 29, 2024 0.8000 0.9200 0.8000 0.9100 348,288 +0.15(+19.74%)
May 24, 2024 0.7600 0 -0.01(-1.30%)
May 23, 2024 0.7700 0.7700 0.7700 0.7700 2,656 +0.01(+1.32%)
May 21, 2024 0.7600 0 -0.01(-1.30%)
May 17, 2024 0.7700 0 +0.00(+0.00%)
May 16, 2024 0.7700 0.7700 0.7700 0.7700 10,000 +0.00(+0.00%)
May 15, 2024 0.7500 0.7700 0.7500 0.7700 18,500 +0.02(+2.67%)
May 13, 2024 0.7500 0 +0.00(+0.00%)
May 10, 2024 0.7500 0.7500 0.7500 0.7500 6,500 -0.03(-3.85%)
May 09, 2024 0.7800 0.7800 0.7800 0.7800 2,700 +0.03(+4.00%)
May 08, 2024 0.7500 0.7500 0.7500 0.7500 3,500 +0.04(+5.63%)
May 07, 2024 0.7100 0.7100 0.7100 0.7100 6,500 +0.00(+0.00%)
May 02, 2024 0.7100 0 -0.07(-8.97%)
May 01, 2024 0.7800 0.7800 0.7800 0.7800 725 +0.00(+0.00%)
Apr 30, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Apr 29, 2024 0.7800 0.7800 0.7800 0.7800 7,000 -0.02(-2.50%)
Apr 26, 2024 0.7000 0.8000 0.7000 0.8000 228,700 +0.01(+1.27%)
Apr 25, 2024 0.7900 0.7900 0.7900 0.7900 500 +0.01(+1.28%)
Apr 23, 2024 0.7800 0 -0.01(-1.27%)
Apr 11, 2024 0.7900 0 +0.04(+5.33%)
Apr 09, 2024 0.7500 0 -0.01(-1.32%)
Apr 08, 2024 0.7900 0.7900 0.7600 0.7600 20,500 -0.04(-5.00%)
Apr 05, 2024 0.8000 0.8000 0.8000 0.8000 6,500 +0.00(+0.00%)
Apr 04, 2024 0.8000 0.8000 0.8000 0.8000 101,000 +0.01(+1.27%)
Apr 01, 2024 0.7900 0 -0.01(-1.25%)
Mar 28, 2024 0.8000 0 +0.01(+1.27%)
Mar 25, 2024 0.7900 0 -0.01(-1.25%)
Mar 20, 2024 0.8000 0 +0.00(+0.00%)
Mar 13, 2024 0.8000 0 +0.01(+1.27%)
Mar 11, 2024 0.7900 0 -0.02(-2.47%)
Mar 07, 2024 0.8100 0 +0.02(+2.53%)
Mar 06, 2024 0.7900 0.7900 0.7900 0.7900 35,500 -0.02(-2.47%)
Mar 05, 2024 0.7900 0.8100 0.7900 0.8100 2,500 +0.02(+2.53%)
Mar 04, 2024 0.7900 0.8000 0.7900 0.7900 58,201 +0.02(+2.60%)
Mar 01, 2024 0.7700 0.7700 0.7700 0.7700 1,000 -0.04(-4.94%)
Feb 27, 2024 0.8100 0 +0.01(+1.25%)
Feb 22, 2024 0.8000 0 +0.04(+5.26%)
Feb 20, 2024 0.7600 0 +0.00(+0.00%)
Feb 16, 2024 0.7600 0 +0.00(+0.00%)
Feb 13, 2024 0.7600 0 -0.01(-1.30%)
Feb 12, 2024 0.7700 0.7700 0.7700 0.7700 13,000 -0.02(-2.53%)
Feb 09, 2024 0.8200 0.8200 0.7900 0.7900 23,110 -0.01(-1.25%)
Feb 08, 2024 0.8000 0.8000 0.8000 0.8000 9,780 -0.02(-2.44%)
Feb 07, 2024 0.8200 0.8200 0.8200 0.8200 2,550 +0.02(+2.50%)
Feb 05, 2024 0.8000 0 +0.00(+0.00%)
Feb 02, 2024 0.8100 0.8100 0.8000 0.8000 1,500 -0.01(-1.23%)
Feb 01, 2024 0.8100 0.8100 0.8100 0.8100 3,000 -0.02(-2.41%)
Jan 30, 2024 0.8300 0 +0.03(+3.75%)
Jan 29, 2024 0.8000 0.8000 0.8000 0.8000 4,000 -0.04(-4.76%)
Jan 26, 2024 0.8300 0.8400 0.8300 0.8400 6,500 +0.01(+1.20%)
Jan 24, 2024 0.8300 0 +0.02(+2.47%)
Jan 23, 2024 0.8300 0.8300 0.8000 0.8100 12,000 +0.01(+1.25%)
Jan 19, 2024 0.8000 0.8000 701 -0.02(-2.44%)
Jan 18, 2024 0.8200 0.8200 0.8200 0.8200 3,000 +0.04(+5.13%)
Jan 17, 2024 0.7800 0.7800 0.7800 0.7800 12,300 +0.00(+0.00%)
Jan 16, 2024 0.7800 0.7800 0.7500 0.7800 81,510 -0.04(-4.88%)
Jan 12, 2024 0.8200 0 +0.02(+2.50%)
Jan 11, 2024 0.8000 0.8000 0.8000 0.8000 5,000 -0.02(-2.44%)
Jan 10, 2024 0.8200 0.8200 0.8200 0.8200 3,090 +0.00(+0.00%)
Jan 08, 2024 0.8200 370 +0.02(+2.50%)
Jan 05, 2024 0.8100 0.8100 0.8000 0.8000 55,000 -0.04(-4.76%)
Jan 03, 2024 0.8400 0 -0.05(-5.62%)
Dec 29, 2023 0.8900 0 +0.05(+5.95%)
Dec 28, 2023 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Dec 27, 2023 0.8500 0.8500 0.8400 0.8400 15,035 +0.00(+0.00%)
Dec 22, 2023 0.8400 0 +0.02(+2.44%)
Dec 21, 2023 0.8200 0.8200 0.8200 0.8200 5,500 -0.01(-1.20%)
Dec 20, 2023 0.8400 0.8400 0.8300 0.8300 6,500 -0.03(-3.49%)
Dec 19, 2023 0.8400 0.8600 0.8400 0.8600 12,000 +0.06(+7.50%)
Dec 18, 2023 0.8000 0.8000 0.8000 0.8000 2,500 -0.01(-1.23%)
Dec 15, 2023 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Dec 14, 2023 0.8300 0.8300 0.8000 0.8100 15,000 +0.00(+0.00%)
Dec 13, 2023 0.8100 0.8100 0.8100 0.8100 5,616 -0.01(-1.22%)
Dec 11, 2023 0.8200 0 +0.01(+1.23%)
Dec 08, 2023 0.7700 0.8100 0.7700 0.8100 104,140 +0.03(+3.85%)
Dec 07, 2023 0.7800 0.7800 0.7600 0.7800 29,474 +0.01(+1.30%)
Dec 06, 2023 0.7500 0.7700 0.7500 0.7700 58,500 +0.01(+1.32%)
Dec 05, 2023 0.7500 0.7600 0.7500 0.7600 24,657 -0.03(-3.80%)
Dec 04, 2023 0.7500 0.7900 0.7500 0.7900 8,628 +0.03(+3.95%)
Dec 01, 2023 0.7700 0.8100 0.7600 0.7600 115,809 -0.01(-1.30%)
Nov 30, 2023 0.7800 0.8100 0.7700 0.7700 294,700 +0.01(+1.32%)
Nov 29, 2023 0.9400 0.9900 0.7600 0.7600 128,012 -0.19(-20.00%)
Nov 27, 2023 0.9500 0 +0.04(+4.40%)
Nov 24, 2023 0.9800 0.9800 0.9100 0.9100 6,100 -0.11(-10.78%)
Nov 22, 2023 1.020 0 +0.04(+4.08%)
Nov 20, 2023 0.9800 0 -0.08(-7.55%)
Nov 16, 2023 1.060 0 +0.00(+0.00%)
Nov 15, 2023 1.050 1.060 1.040 1.060 19,000 +0.01(+0.95%)
Nov 14, 2023 1.050 1.050 1.050 1.050 5,600 +0.05(+5.00%)
Nov 13, 2023 1.000 1.000 1.000 1.000 6,001 -0.01(-0.99%)
Nov 10, 2023 1.010 1.010 1.010 1.010 300 -0.01(-0.98%)
Nov 09, 2023 1.050 1.050 1.020 1.020 17,100 -0.07(-6.42%)
Nov 07, 2023 1.090 0 +0.04(+3.81%)
Nov 06, 2023 1.050 1.050 1.050 1.050 25,500 +0.00(+0.00%)
Nov 02, 2023 1.050 0 -0.04(-3.67%)
Nov 01, 2023 1.020 1.090 1.000 1.090 29,200 +0.04(+3.81%)
Oct 27, 2023 1.050 0 +0.00(+0.00%)
Oct 25, 2023 1.050 0 -0.02(-1.87%)
Oct 24, 2023 1.050 1.070 1.050 1.070 1,900 +0.02(+1.90%)
Oct 23, 2023 1.050 1.050 1.050 1.050 11,300 +0.00(+0.00%)
Oct 17, 2023 1.050 0 +0.03(+2.94%)
Oct 16, 2023 1.000 1.030 1.000 1.020 24,421 +0.02(+2.00%)
Oct 13, 2023 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Oct 12, 2023 1.000 1.000 0.9000 1.000 12,100 +0.00(+0.00%)
Oct 11, 2023 1.000 1.000 1.000 1.000 23,100 +0.00(+0.00%)
Oct 06, 2023 1.000 0 +0.00(+0.00%)
Oct 04, 2023 1.000 0 +0.00(+0.00%)
Oct 02, 2023 1.000 0 +0.00(+0.00%)
Sep 29, 2023 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Sep 28, 2023 1.010 1.030 1.000 1.000 17,900 +0.00(+0.00%)
Sep 27, 2023 1.000 1.000 1.000 1.000 500 +0.01(+1.01%)
Sep 25, 2023 0.9900 0 +0.01(+1.02%)
Sep 22, 2023 1.010 1.010 0.9600 0.9800 31,941 -0.06(-5.77%)
Sep 11, 2023 1.040 0 -0.01(-0.95%)
Sep 08, 2023 1.050 1.050 1.050 1.050 14,500 +0.00(+0.00%)
Sep 07, 2023 1.060 1.060 1.050 1.050 9,500 -0.02(-1.87%)
Sep 01, 2023 1.070 0 +0.00(+0.00%)
Aug 31, 2023 1.040 1.070 1.040 1.070 11,817 +0.03(+2.88%)
Aug 30, 2023 1.000 1.040 1.000 1.040 3,600 +0.04(+4.00%)
Aug 29, 2023 0.9600 1.000 0.9300 1.000 150,005 -0.01(-0.99%)
Aug 28, 2023 1.010 1.010 1.010 1.010 2,900 -0.01(-0.98%)
Aug 25, 2023 1.040 1.050 1.020 1.020 6,300 -0.03(-2.86%)
Aug 24, 2023 1.060 1.060 1.050 1.050 14,800 +0.00(+0.00%)
Aug 23, 2023 1.020 1.080 1.020 1.050 51,900 +0.02(+1.94%)
Aug 22, 2023 1.020 1.030 1.000 1.030 31,700 +0.01(+0.98%)
Aug 21, 2023 1.040 1.040 1.020 1.020 15,900 -0.01(-0.97%)
Aug 18, 2023 1.040 1.050 1.030 1.030 23,400 +0.00(+0.00%)
Aug 17, 2023 1.060 1.060 1.020 1.030 47,100 -0.03(-2.83%)
Aug 16, 2023 1.060 1.060 1.050 1.060 19,160 +0.01(+0.95%)
Aug 11, 2023 1.050 0 -0.01(-0.94%)
Aug 10, 2023 1.080 1.090 1.050 1.060 23,900 -0.08(-7.02%)
Aug 08, 2023 1.140 0 +0.01(+0.88%)
Aug 04, 2023 1.130 0 +0.01(+0.89%)
Aug 03, 2023 1.120 1.120 1.120 1.120 4,200 +0.01(+0.90%)
Aug 01, 2023 1.110 0 +0.00(+0.00%)
Jul 31, 2023 1.110 1.110 1.110 1.110 3,800 -0.01(-0.89%)
Jul 27, 2023 1.120 0 +0.00(+0.00%)
Jul 26, 2023 1.110 1.120 1.110 1.120 330 +0.02(+1.82%)
Jul 21, 2023 1.100 0 +0.02(+1.85%)
Jul 20, 2023 1.080 1.080 1.080 1.080 1,000 -0.02(-1.82%)
Jul 19, 2023 1.120 1.120 1.080 1.100 12,400 -0.03(-2.65%)
Jul 18, 2023 1.060 1.130 1.050 1.130 12,000 +0.08(+7.62%)
Jul 17, 2023 1.060 1.070 1.050 1.050 4,600 -0.01(-0.94%)
Jul 14, 2023 1.070 1.110 1.050 1.060 36,500 -0.07(-6.19%)
Jul 11, 2023 1.130 0 +0.03(+2.73%)
Jul 10, 2023 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Jul 07, 2023 1.090 1.100 1.090 1.100 4,400 -0.03(-2.65%)
Jul 05, 2023 1.130 75 +0.01(+0.89%)
Jun 30, 2023 1.120 0 -0.01(-0.88%)
Jun 29, 2023 1.130 1.130 1.130 1.130 2,300 -0.01(-0.88%)
Jun 27, 2023 1.140 17 +0.04(+3.64%)
Jun 26, 2023 1.120 1.130 1.100 1.100 5,650 +0.00(+0.00%)
Jun 23, 2023 1.090 1.100 1.090 1.100 1,500 -0.01(-0.90%)
Jun 21, 2023 1.110 0 +0.03(+2.78%)
Jun 20, 2023 1.080 1.080 1.080 1.080 2,760 -0.02(-1.82%)
Jun 16, 2023 1.100 0 -0.03(-2.65%)
Jun 15, 2023 1.140 1.140 1.100 1.130 27,000 -0.01(-0.88%)
Jun 14, 2023 1.130 1.140 1.130 1.140 23,400 +0.00(+0.00%)
Jun 13, 2023 1.180 1.190 1.070 1.140 64,650 -0.06(-5.00%)
Jun 12, 2023 1.250 1.250 1.200 1.200 5,250 -0.07(-5.51%)
Jun 09, 2023 1.260 1.270 1.260 1.270 4,400 -0.07(-5.22%)
Jun 08, 2023 1.300 1.340 1.270 1.340 6,600 -0.05(-3.60%)
Jun 07, 2023 1.280 1.400 1.270 1.390 81,000 +0.11(+8.59%)
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.