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

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 (%)
Apr 01, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 29, 2019 5.840 5.850 5.840 5.850 99,600 +0.00(+0.00%)
Mar 28, 2019 5.840 5.850 5.840 5.850 61,631 +0.01(+0.17%)
Mar 27, 2019 5.840 5.850 5.840 5.840 221,779 -0.01(-0.17%)
Mar 26, 2019 5.850 5.850 5.840 5.850 252,725 +0.00(+0.00%)
Mar 25, 2019 5.840 5.850 5.840 5.850 454,483 +0.00(+0.00%)
Mar 22, 2019 5.830 5.850 5.830 5.850 305,400 +0.01(+0.17%)
Mar 21, 2019 5.830 5.840 5.830 5.840 288,045 +0.01(+0.17%)
Mar 20, 2019 5.840 5.850 5.830 5.830 594,219 -0.02(-0.34%)
Mar 19, 2019 5.830 5.850 5.830 5.850 460,765 +0.01(+0.17%)
Mar 18, 2019 5.830 5.840 5.830 5.840 1,155,312 -0.01(-0.17%)
Mar 15, 2019 5.830 5.850 5.830 5.850 713,500 +0.01(+0.17%)
Mar 14, 2019 5.830 5.840 5.820 5.840 723,394 +0.00(+0.00%)
Mar 13, 2019 5.830 5.840 5.830 5.840 381,766 +0.00(+0.00%)
Mar 12, 2019 5.830 5.840 5.830 5.840 240,106 +0.00(+0.00%)
Mar 11, 2019 5.830 5.840 5.830 5.840 270,940 +0.00(+0.00%)
Mar 08, 2019 5.830 5.840 5.820 5.840 404,700 +0.00(+0.00%)
Mar 07, 2019 5.830 5.840 5.830 5.840 337,541 +0.01(+0.17%)
Mar 06, 2019 5.820 5.840 5.820 5.830 413,420 +0.01(+0.17%)
Mar 05, 2019 5.830 5.840 5.820 5.820 696,684 -0.01(-0.17%)
Mar 04, 2019 5.820 5.830 5.820 5.830 211,931 +0.00(+0.00%)
Mar 01, 2019 5.820 5.830 5.820 5.830 584,900 +0.01(+0.17%)
Feb 28, 2019 5.830 5.830 5.820 5.820 285,486 -0.00(-0.09%)
Feb 27, 2019 5.820 5.830 5.810 5.825 11,415,890 +0.00(+0.09%)
Feb 26, 2019 5.820 5.830 5.820 5.820 397,692 +0.00(+0.00%)
Feb 25, 2019 5.830 5.830 5.820 5.820 1,510,464 -0.01(-0.17%)
Feb 22, 2019 5.810 5.830 5.810 5.830 5,964,200 +0.01(+0.17%)
Feb 21, 2019 5.820 5.830 5.800 5.820 26,527,540 +4.40(+309.86%)
Feb 20, 2019 1.400 1.440 1.400 1.420 199,535 +0.03(+2.16%)
Feb 19, 2019 1.420 1.470 1.360 1.390 323,084 -0.05(-3.47%)
Feb 15, 2019 1.440 1.470 1.420 1.440 280,800 -0.02(-1.37%)
Feb 14, 2019 1.460 1.510 1.450 1.460 66,931 -0.03(-2.01%)
Feb 13, 2019 1.500 1.540 1.460 1.490 94,912 -0.02(-1.32%)
Feb 12, 2019 1.490 1.540 1.490 1.510 89,901 -0.02(-1.31%)
Feb 11, 2019 1.500 1.540 1.490 1.530 54,228 +0.07(+4.79%)
Feb 08, 2019 1.440 1.550 1.430 1.460 86,800 -0.03(-2.01%)
Feb 07, 2019 1.570 1.600 1.460 1.490 82,552 -0.09(-5.70%)
Feb 06, 2019 1.550 1.610 1.541 1.580 91,520 +0.00(+0.00%)
Feb 05, 2019 1.620 1.650 1.520 1.580 108,463 -0.03(-1.86%)
Feb 04, 2019 1.560 1.650 1.560 1.610 124,402 +0.06(+3.87%)
Feb 01, 2019 1.580 1.600 1.530 1.550 69,900 -0.01(-0.64%)
Jan 31, 2019 1.510 1.650 1.510 1.560 358,113 +0.06(+4.00%)
Jan 30, 2019 1.430 1.520 1.410 1.500 126,028 +0.08(+5.63%)
Jan 29, 2019 1.470 1.474 1.410 1.420 212,418 -0.06(-4.05%)
Jan 28, 2019 1.510 1.580 1.470 1.480 159,734 -0.05(-3.27%)
Jan 25, 2019 1.530 1.590 1.490 1.530 210,200 +0.02(+1.32%)
Jan 24, 2019 1.400 1.550 1.390 1.510 383,476 +0.11(+7.86%)
Jan 23, 2019 1.440 1.440 1.350 1.400 214,114 -0.01(-0.71%)
Jan 22, 2019 1.420 1.440 1.400 1.410 150,308 -0.01(-0.70%)
Jan 18, 2019 1.400 1.440 1.400 1.420 202,000 +0.02(+1.43%)
Jan 17, 2019 1.450 1.490 1.380 1.400 403,417 +0.00(+0.00%)
Jan 16, 2019 1.370 1.460 1.330 1.400 274,431 +0.03(+2.19%)
Jan 15, 2019 1.450 1.510 1.343 1.370 568,062 -0.08(-5.52%)
Jan 14, 2019 1.530 1.580 1.450 1.450 151,589 -0.09(-5.84%)
Jan 11, 2019 1.490 1.570 1.460 1.540 190,800 +0.06(+4.05%)
Jan 10, 2019 1.490 1.560 1.480 1.480 101,238 -0.03(-1.99%)
Jan 09, 2019 1.520 1.560 1.490 1.510 118,501 -0.01(-0.66%)
Jan 08, 2019 1.670 1.690 1.500 1.520 193,465 -0.13(-7.88%)
Jan 07, 2019 1.500 1.700 1.500 1.650 343,817 +0.15(+10.00%)
Jan 04, 2019 1.320 1.510 1.320 1.500 210,200 +0.19(+14.50%)
Jan 03, 2019 1.320 1.330 1.220 1.310 412,367 -0.02(-1.50%)
Jan 02, 2019 1.280 1.420 1.278 1.330 203,917 +0.03(+2.31%)
Dec 31, 2018 1.280 1.380 1.270 1.300 311,800 +0.01(+0.78%)
Dec 28, 2018 1.270 1.360 1.200 1.290 192,600 +0.02(+1.57%)
Dec 27, 2018 1.230 1.290 1.175 1.270 240,849 +0.02(+1.60%)
Dec 26, 2018 1.220 1.270 1.160 1.250 215,529 +0.09(+7.76%)
Dec 24, 2018 1.170 1.230 1.100 1.160 165,200 +0.01(+0.87%)
Dec 21, 2018 1.230 1.250 1.140 1.150 466,700 -0.08(-6.50%)
Dec 20, 2018 1.360 1.385 1.210 1.230 1,415,013 -0.11(-8.21%)
Dec 19, 2018 1.460 1.480 1.310 1.340 293,754 -0.07(-4.96%)
Dec 18, 2018 1.480 1.490 1.395 1.410 378,700 -0.04(-2.76%)
Dec 17, 2018 1.560 1.630 1.430 1.450 285,539 -0.12(-7.64%)
Dec 14, 2018 1.700 1.750 1.570 1.570 288,700 -0.13(-7.65%)
Dec 13, 2018 1.950 1.960 1.690 1.700 372,934 -0.24(-12.37%)
Dec 12, 2018 1.910 2.100 1.880 1.940 298,441 +0.01(+0.52%)
Dec 11, 2018 2.070 2.120 1.840 1.930 931,246 -0.13(-6.31%)
Dec 10, 2018 1.960 2.130 1.820 2.060 1,668,457 +0.05(+2.49%)
Dec 07, 2018 1.850 2.070 1.790 2.010 1,283,400 +0.17(+9.24%)
Dec 06, 2018 1.720 1.840 1.590 1.840 843,862 +0.08(+4.55%)
Dec 04, 2018 1.740 1.870 1.680 1.760 2,172,400 +0.01(+0.57%)
Dec 03, 2018 1.720 1.770 1.560 1.750 1,179,761 +0.15(+9.37%)
Nov 30, 2018 1.500 1.620 1.470 1.600 752,200 +0.12(+8.11%)
Nov 29, 2018 1.350 1.500 1.310 1.480 1,572,751 +0.15(+11.28%)
Nov 28, 2018 1.350 1.420 1.300 1.330 754,176 -0.03(-2.21%)
Nov 27, 2018 1.330 1.370 1.300 1.360 226,010 +0.01(+0.74%)
Nov 26, 2018 1.420 1.420 1.340 1.350 164,257 -0.06(-4.26%)
Nov 23, 2018 1.380 1.430 1.370 1.410 156,300 +0.04(+2.92%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.06(+4.58%)
Nov 20, 2018 1.330 1.340 1.254 1.310 369,550 -0.04(-2.96%)
Nov 19, 2018 1.380 1.387 1.320 1.350 227,064 -0.03(-2.17%)
Nov 16, 2018 1.410 1.450 1.360 1.380 212,100 -0.04(-2.82%)
Nov 15, 2018 1.380 1.450 1.360 1.420 269,851 +0.01(+0.71%)
Nov 14, 2018 1.370 1.420 1.310 1.410 299,698 +0.05(+3.68%)
Nov 13, 2018 1.390 1.460 1.340 1.360 545,796 -0.02(-1.45%)
Nov 12, 2018 1.480 1.480 1.380 1.380 393,641 -0.10(-6.76%)
Nov 09, 2018 1.500 1.520 1.430 1.480 238,100 -0.03(-1.99%)
Nov 08, 2018 1.520 1.560 1.470 1.510 385,945 -0.01(-0.66%)
Nov 07, 2018 1.550 1.570 1.350 1.520 964,852 +0.03(+2.01%)
Nov 06, 2018 1.570 1.620 1.440 1.490 833,586 -0.08(-5.10%)
Nov 05, 2018 1.580 1.600 1.490 1.570 402,878 +0.00(+0.00%)
Nov 02, 2018 1.540 1.610 1.460 1.570 529,300 +0.04(+2.61%)
Nov 01, 2018 1.460 1.580 1.450 1.530 647,679 +0.09(+6.25%)
Oct 31, 2018 1.520 1.570 1.400 1.440 492,070 -0.07(-4.64%)
Oct 30, 2018 1.360 1.530 1.320 1.510 2,029,088 +0.16(+11.85%)
Oct 29, 2018 1.450 1.460 1.290 1.350 831,457 -0.08(-5.59%)
Oct 26, 2018 1.440 1.530 1.370 1.430 484,300 -0.03(-2.05%)
Oct 25, 2018 1.470 1.540 1.410 1.460 399,534 -0.01(-0.68%)
Oct 24, 2018 1.590 1.590 1.390 1.470 827,820 -0.13(-8.13%)
Oct 23, 2018 1.640 1.670 1.530 1.600 639,846 -0.07(-4.19%)
Oct 22, 2018 1.680 1.730 1.610 1.670 639,724 +0.01(+0.60%)
Oct 19, 2018 1.670 1.781 1.615 1.660 1,096,200 +0.00(+0.00%)
Oct 18, 2018 1.630 1.670 1.600 1.660 3,906,064 +0.04(+2.47%)
Oct 17, 2018 1.650 1.680 1.610 1.620 448,735 -0.02(-1.22%)
Oct 16, 2018 1.700 1.720 1.610 1.640 693,203 -0.07(-4.09%)
Oct 15, 2018 1.890 1.900 1.700 1.710 790,588 -0.14(-7.57%)
Oct 12, 2018 1.700 1.880 1.470 1.850 3,333,500 -0.94(-33.69%)
Oct 11, 2018 2.820 2.910 2.750 2.790 340,228 -0.04(-1.41%)
Oct 10, 2018 2.970 3.010 2.830 2.830 148,374 -0.15(-5.03%)
Oct 09, 2018 3.000 3.040 2.900 2.980 170,609 -0.01(-0.33%)
Oct 08, 2018 3.170 3.211 2.960 2.990 181,522 -0.18(-5.68%)
Oct 05, 2018 3.170 3.190 3.010 3.170 162,300 +0.02(+0.63%)
Oct 04, 2018 3.300 3.390 3.100 3.150 151,308 -0.15(-4.55%)
Oct 03, 2018 3.260 3.440 3.200 3.300 146,824 +0.06(+1.85%)
Oct 02, 2018 3.360 3.440 3.210 3.240 129,721 -0.14(-4.14%)
Oct 01, 2018 3.400 3.480 3.310 3.380 100,785 -0.07(-2.03%)
Sep 28, 2018 3.350 3.450 3.300 3.450 76,200 +0.05(+1.47%)
Sep 27, 2018 3.350 3.400 3.250 3.400 129,993 +0.10(+3.03%)
Sep 26, 2018 3.400 3.450 3.300 3.300 160,603 -0.10(-2.94%)
Sep 25, 2018 3.450 3.500 3.400 3.400 74,114 +0.00(+0.00%)
Sep 24, 2018 3.500 3.500 3.400 3.400 58,697 -0.10(-2.86%)
Sep 21, 2018 3.500 3.550 3.450 3.500 145,100 -0.05(-1.41%)
Sep 20, 2018 3.500 3.600 3.450 3.550 125,863 +0.10(+2.90%)
Sep 19, 2018 3.250 3.500 3.210 3.450 257,670 +0.25(+7.81%)
Sep 18, 2018 3.250 3.300 3.150 3.200 175,738 -0.05(-1.54%)
Sep 17, 2018 3.300 3.400 3.200 3.250 180,236 -0.05(-1.52%)
Sep 14, 2018 3.300 3.450 3.250 3.300 149,500 +0.00(+0.00%)
Sep 13, 2018 3.400 3.475 3.275 3.300 199,772 -0.05(-1.49%)
Sep 12, 2018 3.350 3.450 3.250 3.350 807,815 -0.05(-1.47%)
Sep 11, 2018 3.500 3.500 3.350 3.400 128,369 -0.10(-2.86%)
Sep 10, 2018 3.500 3.550 3.400 3.500 134,038 +0.00(+0.00%)
Sep 07, 2018 3.500 3.550 3.400 3.500 102,900 +0.05(+1.45%)
Sep 06, 2018 3.450 3.600 3.400 3.450 202,627 -0.02(-0.72%)
Sep 05, 2018 3.650 3.650 3.450 3.475 191,935 -0.15(-4.14%)
Sep 04, 2018 3.800 3.800 3.600 3.625 133,070 -0.17(-4.61%)
Aug 31, 2018 3.800 3.800 3.800 0 +0.30(+8.57%)
Aug 30, 2018 3.500 3.550 3.420 3.500 232,627 +0.05(+1.45%)
Aug 29, 2018 3.550 3.700 3.450 3.450 606,567 +0.05(+1.47%)
Aug 28, 2018 3.450 3.500 3.400 3.400 135,452 +0.00(+0.00%)
Aug 27, 2018 3.400 3.500 3.350 3.400 100,950 +0.05(+1.49%)
Aug 24, 2018 3.400 3.450 3.300 3.350 145,500 -0.05(-1.47%)
Aug 23, 2018 3.400 3.500 3.325 3.400 123,207 -0.05(-1.45%)
Aug 22, 2018 3.350 3.500 3.250 3.450 151,468 +0.10(+2.99%)
Aug 21, 2018 3.250 3.400 3.225 3.350 132,438 +0.15(+4.69%)
Aug 20, 2018 3.300 3.450 3.200 3.200 565,018 -0.05(-1.54%)
Aug 17, 2018 3.150 3.400 3.075 3.250 466,400 +0.10(+3.17%)
Aug 16, 2018 3.150 3.350 3.050 3.150 552,910 +0.05(+1.61%)
Aug 15, 2018 3.400 3.400 3.050 3.100 1,401,127 -0.30(-8.82%)
Aug 14, 2018 3.400 3.500 3.400 3.400 71,701 -0.02(-0.73%)
Aug 13, 2018 3.550 3.550 3.150 3.425 359,253 -0.08(-2.14%)
Aug 10, 2018 3.600 3.600 3.500 3.500 122,500 -0.15(-4.11%)
Aug 09, 2018 3.450 3.650 3.400 3.650 177,343 +0.20(+5.80%)
Aug 08, 2018 3.450 3.450 3.300 3.450 181,688 +0.05(+1.47%)
Aug 07, 2018 3.450 3.452 3.300 3.400 184,990 +0.00(+0.00%)
Aug 06, 2018 3.500 3.500 3.300 3.400 212,879 -0.10(-2.86%)
Aug 03, 2018 3.600 3.600 3.400 3.500 135,600 -0.10(-2.78%)
Aug 02, 2018 3.500 3.650 3.350 3.600 433,755 +0.05(+1.41%)
Aug 01, 2018 3.750 3.900 3.500 3.550 258,557 -0.25(-6.58%)
Jul 31, 2018 3.600 3.800 3.550 3.800 307,887 +0.20(+5.56%)
Jul 30, 2018 3.700 3.850 3.550 3.600 317,047 -0.15(-4.00%)
Jul 27, 2018 4.100 4.100 3.700 3.750 307,800 -0.35(-8.54%)
Jul 26, 2018 4.100 4.200 3.950 4.100 130,391 +0.05(+1.23%)
Jul 25, 2018 4.150 4.250 4.000 4.050 206,725 -0.05(-1.22%)
Jul 24, 2018 4.450 4.500 4.100 4.100 257,804 -0.35(-7.87%)
Jul 23, 2018 4.250 4.500 4.100 4.450 305,171 +0.15(+3.49%)
Jul 20, 2018 4.450 4.550 4.075 4.300 534,566 -0.15(-3.37%)
Jul 19, 2018 4.500 4.550 4.400 4.450 125,334 -0.05(-1.11%)
Jul 18, 2018 4.450 4.500 4.350 4.500 84,447 +0.10(+2.27%)
Jul 17, 2018 4.400 4.500 4.250 4.400 115,574 +0.05(+1.15%)
Jul 16, 2018 4.650 4.650 4.300 4.350 199,836 -0.30(-6.45%)
Jul 13, 2018 4.800 4.850 4.600 4.650 71,730 -0.15(-3.12%)
Jul 12, 2018 4.900 4.675 4.800 92,796 +0.05(+1.05%)
Jul 11, 2018 4.800 4.850 4.750 4.750 52,696 -0.05(-1.04%)
Jul 10, 2018 4.700 4.850 4.650 4.800 100,903 +0.00(+0.00%)
Jul 09, 2018 5.000 5.000 4.700 4.800 123,035 -0.15(-3.03%)
Jul 06, 2018 4.850 5.050 4.850 4.950 165,852 +0.10(+2.06%)
Jul 05, 2018 4.850 4.900 4.700 4.850 159,924 +0.00(+0.00%)
Jul 03, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
Jul 02, 2018 4.500 4.750 4.425 4.750 250,617 +0.20(+4.40%)
Jun 29, 2018 4.350 4.650 4.300 4.550 306,411 +0.17(+4.00%)
Jun 28, 2018 4.150 4.400 4.050 4.375 195,615 +0.17(+4.17%)
Jun 27, 2018 4.450 4.450 4.175 4.200 249,514 -0.20(-4.55%)
Jun 26, 2018 4.200 4.400 4.050 4.400 307,670 +0.15(+3.53%)
Jun 25, 2018 4.400 4.550 4.200 4.250 227,440 -0.15(-3.41%)
Jun 22, 2018 4.400 4.450 4.250 4.400 602,018 -0.05(-1.12%)
Jun 21, 2018 4.750 4.750 4.400 4.450 280,480 -0.30(-6.32%)
Jun 20, 2018 4.700 4.800 4.600 4.750 163,695 +0.10(+2.15%)
Jun 19, 2018 4.600 4.750 4.500 4.650 187,195 +0.08(+1.64%)
Jun 18, 2018 4.650 4.900 4.450 4.575 429,782 -0.08(-1.61%)
Jun 15, 2018 4.675 4.500 4.650 414,922 +0.15(+3.33%)
Jun 14, 2018 4.500 4.600 4.450 4.500 92,426 +0.00(+0.00%)
Jun 13, 2018 4.500 4.600 4.400 4.500 232,979 +0.10(+2.27%)
Jun 12, 2018 4.250 4.500 4.250 4.400 245,031 +0.20(+4.76%)
Jun 11, 2018 4.300 4.450 4.200 4.200 332,222 -0.05(-1.18%)
Jun 08, 2018 4.250 4.375 4.225 4.250 69,715 -0.05(-1.16%)
Jun 07, 2018 4.250 4.350 4.150 4.300 287,115 +0.05(+1.18%)
Jun 06, 2018 4.200 4.300 4.200 4.250 107,697 +0.05(+1.19%)
Jun 05, 2018 4.200 4.250 4.200 4.200 127,966 +0.00(+0.00%)
Jun 04, 2018 4.600 4.645 4.200 4.200 283,283 -0.40(-8.70%)
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.