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 (%)
May 31, 2012 6.640 6.750 6.470 6.480 856,243 -0.14(-2.11%)
May 30, 2012 6.620 6.770 6.510 6.620 208,407 -0.11(-1.63%)
May 29, 2012 6.500 6.750 6.340 6.730 209,970 +0.22(+3.38%)
May 25, 2012 6.700 6.700 6.350 6.510 183,133 -0.49(-7.00%)
May 24, 2012 6.800 7.140 6.650 7.000 209,544 +0.18(+2.64%)
May 23, 2012 6.640 6.890 6.500 6.820 86,547 +0.12(+1.79%)
May 22, 2012 6.870 6.950 6.470 6.700 264,791 -0.28(-4.01%)
May 21, 2012 6.740 7.000 6.390 6.980 224,198 +0.24(+3.56%)
May 18, 2012 6.980 7.050 6.450 6.740 180,661 -0.20(-2.88%)
May 17, 2012 6.540 7.000 6.540 6.940 142,170 +0.01(+0.14%)
May 16, 2012 6.470 7.010 6.140 6.930 775,286 -0.17(-2.39%)
May 15, 2012 6.920 7.490 6.920 7.100 137,174 +0.18(+2.60%)
May 14, 2012 6.920 7.020 6.390 6.920 22,167 -0.08(-1.14%)
May 11, 2012 6.880 7.040 6.800 7.000 62,844 +0.03(+0.43%)
May 10, 2012 6.910 7.000 6.750 6.970 79,454 +0.08(+1.16%)
May 09, 2012 6.850 6.910 6.330 6.890 88,975 -0.01(-0.14%)
May 08, 2012 6.840 6.970 6.560 6.900 161,929 +0.02(+0.29%)
May 07, 2012 6.700 7.000 6.250 6.880 113,651 +0.28(+4.24%)
May 04, 2012 6.610 6.820 6.250 6.600 246,887 -0.05(-0.75%)
May 03, 2012 6.810 6.900 6.600 6.650 117,754 -0.18(-2.64%)
May 02, 2012 6.930 7.030 6.710 6.830 174,734 -0.12(-1.73%)
May 01, 2012 6.650 7.100 6.600 6.950 139,154 +0.28(+4.20%)
Apr 30, 2012 6.550 6.850 6.400 6.670 110,665 +0.12(+1.83%)
Apr 27, 2012 7.370 7.370 6.370 6.550 296,662 -0.51(-7.22%)
Apr 26, 2012 6.940 7.400 6.920 7.060 117,425 +0.09(+1.29%)
Apr 25, 2012 7.080 7.130 6.860 6.970 372,746 -0.01(-0.14%)
Apr 24, 2012 6.920 7.180 6.840 6.980 204,161 +0.09(+1.31%)
Apr 23, 2012 6.760 7.120 6.530 6.890 105,925 +0.00(+0.00%)
Apr 20, 2012 6.910 6.980 6.640 6.890 67,195 +0.09(+1.32%)
Apr 19, 2012 6.820 6.980 6.660 6.800 58,682 -0.01(-0.15%)
Apr 18, 2012 6.780 6.820 6.520 6.810 32,381 -0.01(-0.15%)
Apr 17, 2012 6.800 6.910 6.750 6.820 318,027 +0.05(+0.74%)
Apr 16, 2012 6.790 6.810 6.540 6.770 151,612 +0.09(+1.35%)
Apr 13, 2012 6.630 6.740 6.530 6.680 68,580 +0.00(+0.00%)
Apr 12, 2012 6.540 6.950 6.530 6.680 54,296 +0.15(+2.30%)
Apr 11, 2012 6.510 6.540 6.350 6.530 111,070 +0.08(+1.24%)
Apr 10, 2012 6.610 6.610 6.290 6.450 300,868 -0.15(-2.27%)
Apr 09, 2012 6.330 6.670 6.260 6.600 61,208 +0.18(+2.80%)
Apr 05, 2012 6.230 6.475 6.230 6.420 26,911 +0.20(+3.22%)
Apr 04, 2012 6.000 6.280 5.910 6.220 151,773 +0.18(+2.98%)
Apr 03, 2012 6.190 6.315 6.000 6.040 81,893 -0.15(-2.42%)
Apr 02, 2012 6.260 6.260 6.000 6.190 107,546 -0.02(-0.32%)
Mar 30, 2012 6.240 6.400 6.050 6.210 185,771 +0.02(+0.32%)
Mar 29, 2012 6.230 6.460 6.078 6.190 247,966 +0.00(+0.00%)
Mar 28, 2012 6.460 6.500 5.890 6.190 100,605 -0.28(-4.33%)
Mar 27, 2012 6.630 6.630 6.345 6.470 158,853 -0.02(-0.31%)
Mar 26, 2012 6.210 6.630 6.180 6.490 78,832 +0.34(+5.53%)
Mar 23, 2012 6.210 6.270 5.970 6.150 71,840 +0.00(+0.00%)
Mar 22, 2012 6.050 6.380 5.850 6.150 149,052 +0.03(+0.49%)
Mar 21, 2012 5.460 6.280 5.400 6.120 530,822 +0.67(+12.29%)
Mar 20, 2012 5.380 5.550 5.350 5.450 404,627 +0.04(+0.74%)
Mar 19, 2012 5.300 5.450 5.290 5.410 442,682 +0.14(+2.66%)
Mar 16, 2012 5.340 5.420 5.190 5.270 273,088 -0.02(-0.38%)
Mar 15, 2012 5.340 5.340 5.220 5.290 71,896 -0.05(-0.94%)
Mar 14, 2012 5.350 5.493 5.140 5.340 190,098 -0.02(-0.37%)
Mar 13, 2012 5.060 5.425 5.030 5.360 195,751 +0.32(+6.35%)
Mar 12, 2012 5.170 5.230 5.010 5.040 120,037 -0.14(-2.70%)
Mar 09, 2012 5.390 5.430 5.170 5.180 290,945 -0.22(-4.07%)
Mar 08, 2012 5.500 5.510 5.330 5.400 115,411 -0.09(-1.64%)
Mar 07, 2012 5.470 5.650 5.350 5.490 126,285 +0.00(+0.00%)
Mar 06, 2012 5.820 5.870 5.310 5.490 182,552 -0.42(-7.11%)
Mar 05, 2012 6.090 6.240 5.860 5.910 269,966 -0.21(-3.43%)
Mar 02, 2012 6.225 6.450 5.900 6.120 168,062 -0.13(-2.08%)
Mar 01, 2012 6.310 6.340 6.240 6.250 63,288 -0.03(-0.48%)
Feb 29, 2012 6.300 6.380 6.230 6.280 178,637 +0.01(+0.16%)
Feb 28, 2012 6.310 6.420 6.110 6.270 130,834 -0.06(-0.95%)
Feb 27, 2012 7.350 7.350 6.020 6.330 458,726 -1.11(-14.92%)
Feb 24, 2012 7.480 7.690 6.990 7.440 83,464 -0.06(-0.80%)
Feb 23, 2012 7.530 7.530 7.450 7.500 22,149 -0.03(-0.40%)
Feb 22, 2012 7.660 8.000 7.500 7.530 31,897 -0.44(-5.52%)
Feb 21, 2012 8.140 8.140 7.940 7.970 16,749 -0.12(-1.48%)
Feb 17, 2012 8.150 8.210 8.000 8.090 263,943 -0.01(-0.12%)
Feb 16, 2012 8.130 8.140 7.640 8.100 77,363 +0.39(+5.06%)
Feb 15, 2012 8.610 8.660 7.600 7.710 165,328 -0.90(-10.45%)
Feb 14, 2012 8.990 9.080 8.540 8.610 54,346 -0.41(-4.55%)
Feb 13, 2012 8.920 9.070 8.710 9.020 54,686 +0.20(+2.27%)
Feb 10, 2012 8.580 8.920 8.580 8.820 14,108 +0.16(+1.85%)
Feb 09, 2012 9.450 9.540 8.610 8.660 54,303 -0.80(-8.46%)
Feb 08, 2012 9.110 9.550 9.075 9.460 84,075 +0.45(+4.99%)
Feb 07, 2012 9.170 9.300 8.940 9.010 69,087 -0.11(-1.21%)
Feb 06, 2012 9.010 9.250 8.760 9.120 69,383 +0.02(+0.22%)
Feb 03, 2012 8.610 9.340 8.510 9.100 159,152 +0.51(+5.94%)
Feb 02, 2012 8.440 8.720 8.220 8.590 78,944 +0.14(+1.66%)
Feb 01, 2012 8.450 8.600 8.190 8.450 46,999 +0.03(+0.36%)
Jan 31, 2012 8.280 8.540 7.970 8.420 66,211 +0.19(+2.31%)
Jan 30, 2012 8.520 8.520 8.190 8.230 23,306 -0.34(-3.97%)
Jan 27, 2012 8.490 8.620 8.280 8.570 75,035 +0.04(+0.47%)
Jan 26, 2012 7.970 8.730 7.970 8.530 387,908 +0.63(+7.97%)
Jan 25, 2012 8.240 8.330 7.760 7.900 100,334 -0.31(-3.78%)
Jan 24, 2012 8.800 8.800 8.170 8.210 136,321 -0.63(-7.13%)
Jan 23, 2012 8.480 8.976 8.480 8.840 58,136 +0.33(+3.88%)
Jan 20, 2012 8.180 8.590 7.840 8.510 284,881 +0.35(+4.29%)
Jan 19, 2012 8.460 9.000 8.140 8.160 202,039 -0.31(-3.66%)
Jan 18, 2012 8.380 8.620 8.300 8.470 281,533 +0.06(+0.71%)
Jan 17, 2012 8.460 8.460 8.270 8.410 38,859 +0.01(+0.12%)
Jan 13, 2012 8.610 8.610 8.370 8.400 34,291 -0.32(-3.67%)
Jan 12, 2012 8.940 9.120 8.620 8.720 48,254 -0.17(-1.91%)
Jan 11, 2012 8.856 9.080 8.740 8.890 255,011 +0.03(+0.34%)
Jan 10, 2012 8.950 9.000 8.680 8.860 169,033 +0.00(+0.00%)
Jan 09, 2012 8.840 8.990 8.730 8.860 83,151 +0.04(+0.45%)
Jan 06, 2012 9.010 9.010 8.800 8.820 156,733 +0.02(+0.23%)
Jan 05, 2012 8.870 8.900 8.690 8.800 46,261 -0.10(-1.12%)
Jan 04, 2012 9.310 9.310 8.820 8.900 136,237 +0.32(+3.73%)
Dec 30, 2011 8.360 8.650 8.060 8.580 131,048 +0.02(+0.23%)
Dec 29, 2011 8.650 8.750 8.540 8.560 45,424 -0.09(-1.04%)
Dec 28, 2011 9.300 9.470 8.650 8.650 198,158 -0.59(-6.39%)
Dec 27, 2011 9.600 9.660 9.080 9.240 62,767 -0.36(-3.75%)
Dec 23, 2011 9.710 9.710 9.250 9.600 51,866 +0.01(+0.10%)
Dec 21, 2011 9.410 9.750 9.150 9.590 57,754 -0.03(-0.31%)
Dec 20, 2011 9.080 9.720 8.540 9.620 163,036 +0.70(+7.85%)
Dec 19, 2011 9.050 9.190 8.510 8.920 65,854 -0.15(-1.65%)
Dec 16, 2011 9.190 9.190 8.800 9.070 1,188,990 +0.16(+1.80%)
Dec 15, 2011 8.560 8.960 8.520 8.910 94,681 +0.02(+0.22%)
Dec 14, 2011 9.090 9.190 8.790 8.890 103,324 -0.35(-3.79%)
Dec 13, 2011 9.160 9.250 8.590 9.240 71,974 +0.02(+0.22%)
Dec 12, 2011 8.790 9.440 8.500 9.220 85,146 +0.32(+3.60%)
Dec 09, 2011 8.760 9.300 8.570 8.900 53,841 +0.16(+1.83%)
Dec 08, 2011 8.500 9.050 8.420 8.740 74,074 -0.38(-4.17%)
Dec 07, 2011 8.820 9.490 8.520 9.120 72,396 +0.02(+0.22%)
Dec 06, 2011 8.940 9.460 8.680 9.100 139,557 +0.22(+2.48%)
Dec 05, 2011 9.070 9.100 8.510 8.880 83,041 -0.17(-1.88%)
Dec 02, 2011 8.810 9.140 8.490 9.050 74,967 +0.47(+5.48%)
Dec 01, 2011 9.230 9.230 8.450 8.580 72,785 -0.25(-2.83%)
Nov 30, 2011 8.540 9.320 8.500 8.830 170,932 +0.38(+4.50%)
Nov 29, 2011 8.400 8.740 8.000 8.450 421,932 -0.32(-3.65%)
Nov 28, 2011 9.570 9.570 8.650 8.770 381,255 -0.62(-6.60%)
Nov 25, 2011 9.070 9.400 8.600 9.390 67,285 +0.08(+0.86%)
Nov 23, 2011 9.640 9.800 9.170 9.310 134,982 -0.26(-2.72%)
Nov 22, 2011 9.450 9.650 9.450 9.570 85,414 -0.43(-4.30%)
Nov 21, 2011 9.500 10.00 9.020 10.00 165,289 +0.50(+5.26%)
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.