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 30, 2014 2.520 2.520 2.410 2.440 326,697 -0.06(-2.40%)
May 29, 2014 2.590 2.630 2.470 2.500 142,925 -0.09(-3.47%)
May 28, 2014 2.500 2.660 2.500 2.590 328,151 +0.07(+2.78%)
May 27, 2014 2.450 2.600 2.410 2.520 438,511 +0.06(+2.44%)
May 23, 2014 2.410 2.460 2.460 2.460 365,500 -0.02(-0.81%)
May 22, 2014 2.660 2.740 2.470 2.480 366,211 -0.17(-6.42%)
May 21, 2014 2.870 2.880 2.600 2.650 524,098 -0.19(-6.69%)
May 20, 2014 2.850 3.070 2.765 2.840 1,721,043 -0.32(-10.13%)
May 19, 2014 2.550 3.450 2.550 3.160 9,870,487 +0.89(+39.21%)
May 16, 2014 2.180 2.290 2.180 2.270 109,418 +0.10(+4.61%)
May 15, 2014 2.130 2.190 2.100 2.170 120,658 +0.02(+0.93%)
May 14, 2014 2.200 2.200 2.140 2.150 68,890 -0.06(-2.71%)
May 13, 2014 2.290 2.320 2.180 2.210 233,085 -0.07(-3.07%)
May 12, 2014 2.230 2.420 2.222 2.280 106,529 +0.07(+3.17%)
May 09, 2014 2.180 2.230 2.150 2.210 83,879 +0.01(+0.45%)
May 08, 2014 2.250 2.310 2.190 2.200 476,535 -0.12(-5.17%)
May 07, 2014 2.620 2.620 2.310 2.320 299,517 -0.38(-14.07%)
May 06, 2014 2.680 2.710 2.631 2.700 128,073 +0.00(+0.00%)
May 05, 2014 2.710 2.730 2.690 2.700 191,335 +0.02(+0.75%)
May 02, 2014 2.710 2.720 2.650 2.680 235,542 -0.04(-1.47%)
May 01, 2014 2.700 2.750 2.670 2.720 85,930 +0.00(+0.00%)
Apr 30, 2014 2.620 2.730 2.615 2.720 61,057 +0.08(+3.03%)
Apr 29, 2014 2.530 2.680 2.520 2.640 859,181 +0.11(+4.35%)
Apr 28, 2014 2.590 2.595 2.500 2.530 468,810 -0.03(-1.17%)
Apr 25, 2014 2.630 2.640 2.560 2.560 80,675 -0.09(-3.40%)
Apr 24, 2014 2.640 2.700 2.640 2.650 59,443 +0.02(+0.76%)
Apr 23, 2014 2.680 2.690 2.610 2.630 59,305 -0.04(-1.50%)
Apr 22, 2014 2.700 2.740 2.650 2.670 87,063 -0.04(-1.29%)
Apr 21, 2014 2.700 2.730 2.650 2.705 70,498 -0.00(-0.18%)
Apr 17, 2014 2.620 2.710 2.710 2.710 282,700 +0.10(+3.83%)
Apr 16, 2014 2.580 2.650 2.550 2.610 198,946 +0.04(+1.56%)
Apr 15, 2014 2.620 2.640 2.560 2.570 157,575 -0.04(-1.53%)
Apr 14, 2014 2.740 2.740 2.590 2.610 258,090 -0.10(-3.69%)
Apr 11, 2014 2.730 2.780 2.700 2.710 126,116 -0.05(-1.81%)
Apr 10, 2014 2.850 2.850 2.720 2.760 201,160 -0.10(-3.50%)
Apr 09, 2014 2.780 2.890 2.780 2.860 180,651 +0.09(+3.25%)
Apr 08, 2014 2.750 2.810 2.700 2.770 239,195 +0.01(+0.36%)
Apr 07, 2014 2.780 2.790 2.710 2.760 160,506 -0.04(-1.43%)
Apr 04, 2014 2.800 2.850 2.740 2.800 207,721 +0.03(+1.08%)
Apr 03, 2014 2.760 2.780 2.720 2.770 182,026 +0.01(+0.36%)
Apr 02, 2014 2.800 2.810 2.740 2.760 114,583 -0.05(-1.78%)
Apr 01, 2014 2.820 2.870 2.780 2.810 116,891 +0.01(+0.36%)
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%)
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.