Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intermolecular Inc (NQ: IMI )

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 (%)
Mar 31, 2014 2.960 2.960 2.700 2.800 235,691 -0.15(-5.08%)
Mar 28, 2014 2.930 2.980 2.880 2.950 260,389 +0.04(+1.37%)
Mar 27, 2014 2.860 2.980 2.830 2.910 658,616 +0.06(+2.11%)
Mar 26, 2014 2.850 2.890 2.770 2.850 272,334 +0.02(+0.71%)
Mar 25, 2014 2.840 2.870 2.710 2.830 250,168 +0.03(+1.07%)
Mar 24, 2014 2.830 2.880 2.710 2.800 201,830 -0.01(-0.36%)
Mar 21, 2014 2.860 2.930 2.800 2.810 352,261 -0.06(-2.09%)
Mar 20, 2014 2.810 2.950 2.810 2.870 587,037 +0.04(+1.41%)
Mar 19, 2014 2.850 2.900 2.820 2.830 126,763 -0.03(-1.05%)
Mar 18, 2014 2.740 2.880 2.720 2.860 220,333 +0.12(+4.38%)
Mar 17, 2014 2.710 2.860 2.705 2.740 187,467 +0.01(+0.37%)
Mar 14, 2014 2.710 2.850 2.700 2.730 128,752 +0.00(+0.00%)
Mar 13, 2014 2.830 2.860 2.670 2.730 153,043 -0.10(-3.53%)
Mar 12, 2014 2.760 2.920 2.720 2.830 170,574 +0.07(+2.54%)
Mar 11, 2014 2.710 2.860 2.700 2.760 207,253 +0.05(+1.85%)
Mar 10, 2014 2.770 2.820 2.700 2.710 122,029 -0.07(-2.52%)
Mar 07, 2014 2.800 2.840 2.700 2.780 120,810 -0.01(-0.36%)
Mar 06, 2014 2.820 2.860 2.745 2.790 225,150 -0.04(-1.41%)
Mar 05, 2014 2.880 2.890 2.750 2.830 126,939 -0.04(-1.39%)
Mar 04, 2014 2.810 2.900 2.740 2.870 269,771 +0.11(+3.99%)
Mar 03, 2014 2.650 2.810 2.550 2.760 1,768,060 +0.11(+4.15%)
Feb 28, 2014 3.250 3.250 2.630 2.650 6,476,924 -1.20(-31.17%)
Feb 27, 2014 3.830 3.890 3.810 3.850 81,900 +0.00(+0.00%)
Feb 26, 2014 3.870 3.900 3.850 3.850 30,168 +0.00(+0.00%)
Feb 25, 2014 3.880 3.880 3.820 3.850 114,529 -0.02(-0.52%)
Feb 24, 2014 3.910 3.920 3.855 3.870 111,047 -0.02(-0.51%)
Feb 21, 2014 3.950 3.950 3.880 3.890 63,444 -0.04(-1.02%)
Feb 20, 2014 3.880 3.990 3.880 3.930 53,786 +0.06(+1.55%)
Feb 19, 2014 3.900 3.900 3.850 3.870 67,449 -0.03(-0.77%)
Feb 18, 2014 3.820 3.925 3.820 3.900 185,993 +0.07(+1.83%)
Feb 14, 2014 3.830 3.830 3.830 3.830 186,500 +0.03(+0.79%)
Feb 13, 2014 3.800 3.820 3.775 3.800 138,583 +0.03(+0.80%)
Feb 12, 2014 3.800 3.860 3.730 3.770 101,583 -0.03(-0.79%)
Feb 11, 2014 3.540 3.850 3.540 3.800 312,980 +0.00(+0.00%)
Feb 10, 2014 3.690 3.870 3.685 3.800 185,213 +0.12(+3.26%)
Feb 07, 2014 3.940 3.940 3.670 3.680 441,494 -0.34(-8.46%)
Feb 06, 2014 4.050 4.110 3.950 4.020 91,749 +0.00(+0.00%)
Feb 05, 2014 4.000 4.070 3.940 4.020 54,714 -0.01(-0.25%)
Feb 04, 2014 4.100 4.150 4.030 4.030 92,120 -0.04(-0.98%)
Feb 03, 2014 4.020 4.108 3.993 4.070 107,313 +0.04(+0.99%)
Jan 31, 2014 4.060 4.090 4.020 4.030 43,632 -0.06(-1.47%)
Jan 30, 2014 4.100 4.180 4.060 4.090 69,203 +0.01(+0.25%)
Jan 29, 2014 4.120 4.170 4.050 4.080 77,906 -0.07(-1.69%)
Jan 28, 2014 4.100 4.160 4.050 4.150 125,229 +0.04(+0.97%)
Jan 27, 2014 4.160 4.200 4.100 4.110 55,802 -0.05(-1.20%)
Jan 24, 2014 4.230 4.250 4.020 4.160 807,217 -0.10(-2.35%)
Jan 23, 2014 4.320 4.320 4.220 4.260 73,788 -0.06(-1.39%)
Jan 22, 2014 4.290 4.360 4.290 4.320 49,336 +0.02(+0.47%)
Jan 21, 2014 4.280 4.340 4.260 4.300 143,847 +0.03(+0.70%)
Jan 17, 2014 4.400 4.270 4.270 4.270 317,800 -0.13(-2.95%)
Jan 16, 2014 4.420 4.460 4.390 4.400 1,000,694 -0.05(-1.12%)
Jan 15, 2014 4.300 4.490 4.270 4.450 426,778 +0.15(+3.49%)
Jan 14, 2014 4.170 4.330 4.170 4.300 82,251 +0.13(+3.12%)
Jan 13, 2014 4.200 4.330 4.140 4.170 115,140 -0.06(-1.42%)
Jan 10, 2014 4.380 4.380 4.190 4.230 107,365 -0.13(-2.98%)
Jan 09, 2014 4.340 4.460 4.300 4.360 362,931 +0.02(+0.46%)
Jan 08, 2014 4.350 4.370 4.280 4.340 90,996 -0.06(-1.36%)
Jan 07, 2014 4.380 4.490 4.300 4.400 136,364 +0.02(+0.46%)
Jan 06, 2014 4.780 4.820 4.300 4.380 814,265 -0.50(-10.25%)
Jan 03, 2014 4.870 4.930 4.830 4.880 67,374 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.