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

Imedia Brands Inc (NQ: IMBI )

0.1100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 7, 2023 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 (%)
Jul 07, 2023 0.1100 0 -0.03(-18.52%)
Jul 06, 2023 0.1455 0.1471 0.1210 0.1350 11,295,644 -0.02(-12.90%)
Jul 05, 2023 0.1980 0.2575 0.1531 0.1550 184,518,368 +0.04(+30.80%)
Jul 03, 2023 0.1290 0.1297 0.1151 0.1185 6,996,490 -0.01(-10.23%)
Jun 30, 2023 0.1400 0.1557 0.1100 0.1320 5,980,948 +0.00(+2.33%)
Jun 29, 2023 0.1658 0.1739 0.1102 0.1290 9,766,223 -0.06(-33.02%)
Jun 28, 2023 0.2100 0.2079 0.1610 0.1926 10,979,423 +0.03(+19.63%)
Jun 27, 2023 0.1687 0.2000 0.1511 0.1610 2,336,691 -0.03(-15.26%)
Jun 26, 2023 0.1700 0.2959 0.1637 0.1900 39,625,964 +0.05(+35.71%)
Jun 23, 2023 0.1538 0.1658 0.1400 0.1400 427,941 -0.02(-10.77%)
Jun 22, 2023 0.1590 0.1590 0.1500 0.1569 168,858 +0.00(+2.62%)
Jun 21, 2023 0.1590 0.1623 0.1501 0.1529 183,100 -0.00(-0.65%)
Jun 20, 2023 0.1596 0.1750 0.1455 0.1539 335,106 +0.00(+1.38%)
Jun 16, 2023 0.1400 0.1570 0.1387 0.1518 294,538 +0.01(+4.69%)
Jun 15, 2023 0.1520 0.1582 0.1403 0.1450 313,333 -0.00(-2.49%)
Jun 14, 2023 0.1700 0.1689 0.1362 0.1487 715,890 -0.01(-8.83%)
Jun 13, 2023 0.1704 0.1750 0.1610 0.1631 466,043 -0.02(-9.14%)
Jun 12, 2023 0.1900 0.1900 0.1704 0.1795 101,748 +0.00(+2.57%)
Jun 09, 2023 0.1700 0.1813 0.1611 0.1750 121,243 -0.00(-2.51%)
Jun 08, 2023 0.1850 0.1899 0.1711 0.1795 230,157 -0.01(-5.77%)
Jun 07, 2023 0.1747 0.2015 0.1747 0.1905 431,785 +0.01(+5.77%)
Jun 06, 2023 0.1890 0.1946 0.1716 0.1801 502,624 -0.00(-1.04%)
Jun 05, 2023 0.1970 0.1998 0.1807 0.1820 707,020 -0.02(-8.45%)
Jun 02, 2023 0.1800 0.1996 0.1719 0.1988 392,112 +0.02(+10.14%)
Jun 01, 2023 0.1919 0.1939 0.1700 0.1805 221,234 -0.01(-5.00%)
May 31, 2023 0.2039 0.2039 0.1707 0.1900 158,736 -0.01(-5.66%)
May 30, 2023 0.2240 0.2240 0.1950 0.2014 249,999 -0.01(-6.76%)
May 26, 2023 0.2305 0.2389 0.2110 0.2160 142,078 -0.01(-6.09%)
May 25, 2023 0.2500 0.2621 0.2300 0.2300 142,993 -0.01(-5.70%)
May 24, 2023 0.2350 0.2478 0.2213 0.2439 210,983 +0.02(+10.21%)
May 23, 2023 0.2250 0.2350 0.2211 0.2213 58,749 +0.00(+0.23%)
May 22, 2023 0.2200 0.2242 0.2102 0.2208 33,356 +0.00(+1.52%)
May 19, 2023 0.2362 0.2362 0.2101 0.2175 264,442 -0.01(-3.33%)
May 18, 2023 0.2500 0.2500 0.2111 0.2250 177,521 -0.01(-4.90%)
May 17, 2023 0.2500 0.2500 0.2100 0.2366 242,479 +0.03(+12.67%)
May 16, 2023 0.2091 0.2201 0.2000 0.2100 331,111 +0.00(+0.48%)
May 15, 2023 0.2052 0.2269 0.1815 0.2090 592,942 -0.00(-1.18%)
May 12, 2023 0.2100 0.2401 0.2050 0.2115 382,344 -0.03(-11.91%)
May 11, 2023 0.2500 0.3399 0.2050 0.2401 2,627,529 -0.10(-29.38%)
May 10, 2023 0.1944 0.4495 0.1914 0.3400 15,647,252 +0.15(+82.50%)
May 09, 2023 0.1750 0.1945 0.1700 0.1863 286,989 +0.01(+4.66%)
May 08, 2023 0.1981 0.1999 0.1757 0.1780 711,001 -0.01(-5.82%)
May 05, 2023 0.1855 0.2200 0.1753 0.1890 1,456,548 +0.00(+2.16%)
May 04, 2023 0.2200 0.2200 0.1796 0.1850 541,050 -0.03(-13.95%)
May 03, 2023 0.2375 0.2375 0.2137 0.2150 300,078 -0.01(-4.44%)
May 02, 2023 0.3252 0.3350 0.2137 0.2250 613,267 -0.10(-30.92%)
May 01, 2023 0.3591 0.3591 0.3200 0.3257 287,597 -0.02(-6.97%)
Apr 28, 2023 0.3376 0.3525 0.3376 0.3501 14,876 +0.01(+2.55%)
Apr 27, 2023 0.3385 0.3531 0.3275 0.3414 125,939 +0.02(+5.05%)
Apr 26, 2023 0.3301 0.3399 0.3179 0.3250 31,607 -0.01(-2.99%)
Apr 25, 2023 0.3409 0.3510 0.3305 0.3350 177,736 +0.01(+1.52%)
Apr 24, 2023 0.3336 0.3461 0.3300 0.3300 79,086 -0.02(-5.74%)
Apr 21, 2023 0.3552 0.3552 0.3301 0.3501 52,906 +0.01(+2.91%)
Apr 20, 2023 0.3500 0.3550 0.3321 0.3402 28,864 -0.01(-2.80%)
Apr 19, 2023 0.3800 0.3849 0.3330 0.3500 245,578 -0.03(-6.67%)
Apr 18, 2023 0.3700 0.3880 0.3433 0.3750 89,493 -0.00(-1.26%)
Apr 17, 2023 0.3200 0.4253 0.3200 0.3798 270,927 +0.06(+17.77%)
Apr 14, 2023 0.3400 0.3450 0.3111 0.3225 548,751 -0.02(-5.15%)
Apr 13, 2023 0.4100 0.4100 0.3101 0.3400 1,144,958 -0.08(-18.85%)
Apr 12, 2023 0.4806 0.5100 0.3600 0.4190 1,646,592 -0.10(-19.42%)
Apr 11, 2023 0.4900 0.5400 0.4801 0.5200 144,028 +0.04(+8.33%)
Apr 10, 2023 0.5200 0.5250 0.4800 0.4800 209,871 -0.02(-4.00%)
Apr 06, 2023 0.4103 0.5799 0.4103 0.5000 661,794 +0.09(+21.95%)
Apr 05, 2023 0.4433 0.4800 0.4100 0.4100 82,343 -0.05(-10.28%)
Apr 04, 2023 0.4900 0.5800 0.4512 0.4570 291,478 -0.02(-4.79%)
Apr 03, 2023 0.5000 0.5200 0.4800 0.4800 56,270 -0.03(-5.81%)
Mar 31, 2023 0.5153 0.5198 0.4821 0.5096 113,211 -0.01(-1.11%)
Mar 30, 2023 0.5000 0.5300 0.5000 0.5153 50,374 +0.02(+3.06%)
Mar 29, 2023 0.4890 0.5020 0.4231 0.5000 101,992 +0.01(+2.29%)
Mar 28, 2023 0.4888 0.5099 0.4888 0.4888 56,972 +0.00(+0.00%)
Mar 27, 2023 0.4487 0.4950 0.4300 0.4888 70,759 +0.02(+4.02%)
Mar 24, 2023 0.4699 0.4799 0.4400 0.4699 52,955 +0.02(+3.96%)
Mar 23, 2023 0.4300 0.4779 0.4200 0.4520 106,018 +0.03(+7.62%)
Mar 22, 2023 0.4700 0.4980 0.4200 0.4200 332,570 -0.07(-13.40%)
Mar 21, 2023 0.5078 0.5078 0.4611 0.4850 92,629 +0.03(+5.90%)
Mar 20, 2023 0.4500 0.4700 0.4400 0.4580 107,699 +0.02(+4.09%)
Mar 17, 2023 0.5300 0.5400 0.4400 0.4400 333,147 -0.10(-18.68%)
Mar 16, 2023 0.5650 0.5650 0.5350 0.5411 228,055 -0.02(-3.91%)
Mar 15, 2023 0.6600 0.6601 0.5414 0.5631 139,868 -0.10(-14.68%)
Mar 14, 2023 0.5700 0.7000 0.5700 0.6600 492,122 +0.12(+21.21%)
Mar 13, 2023 0.5600 0.5903 0.5208 0.5445 108,965 -0.05(-8.78%)
Mar 10, 2023 0.6900 0.6980 0.5822 0.5969 80,733 -0.06(-9.56%)
Mar 09, 2023 0.6700 0.6960 0.6600 0.6600 24,863 -0.02(-2.94%)
Mar 08, 2023 0.6600 0.7000 0.6600 0.6800 15,980 -0.01(-1.35%)
Mar 07, 2023 0.6711 0.6901 0.6504 0.6893 65,579 -0.00(-0.16%)
Mar 06, 2023 0.7210 0.7273 0.6826 0.6904 29,463 -0.04(-5.42%)
Mar 03, 2023 0.7200 0.7499 0.7200 0.7300 8,974 +0.01(+1.39%)
Mar 02, 2023 0.7500 0.7522 0.7084 0.7200 72,039 -0.05(-6.49%)
Mar 01, 2023 0.7400 0.7888 0.7290 0.7700 94,000 +0.00(+0.00%)
Feb 28, 2023 0.7104 0.7859 0.6820 0.7700 78,886 +0.05(+6.94%)
Feb 27, 2023 0.7166 0.7200 0.6601 0.7200 46,954 +0.03(+3.87%)
Feb 24, 2023 0.7034 0.7265 0.6403 0.6932 218,447 -0.05(-7.26%)
Feb 23, 2023 0.7900 0.7889 0.7460 0.7475 15,790 -0.02(-2.92%)
Feb 22, 2023 0.7900 0.7950 0.7400 0.7700 44,862 -0.01(-0.71%)
Feb 21, 2023 0.7500 0.8025 0.7223 0.7755 95,919 -0.03(-3.33%)
Feb 17, 2023 0.8300 0.8723 0.7750 0.8022 71,309 -0.04(-4.49%)
Feb 16, 2023 0.9000 0.9000 0.8064 0.8399 57,797 -0.03(-3.46%)
Feb 15, 2023 0.8500 0.9100 0.8200 0.8700 224,227 +0.02(+2.61%)
Feb 14, 2023 0.8299 0.8500 0.8023 0.8479 27,899 +0.03(+3.72%)
Feb 13, 2023 0.7800 0.8210 0.7800 0.8175 44,930 -0.03(-3.82%)
Feb 10, 2023 0.8500 0.8550 0.8060 0.8500 57,616 +0.01(+1.19%)
Feb 09, 2023 0.8489 0.8489 0.7845 0.8400 56,421 +0.02(+2.44%)
Feb 08, 2023 0.8690 0.8690 0.7800 0.8200 106,141 -0.00(-0.30%)
Feb 07, 2023 0.7500 0.9050 0.7500 0.8225 83,581 +0.07(+8.58%)
Feb 06, 2023 0.7900 0.8100 0.7276 0.7575 48,510 -0.02(-2.76%)
Feb 03, 2023 0.7700 0.8629 0.7534 0.7790 122,353 -0.07(-8.14%)
Feb 02, 2023 0.9100 0.9300 0.7232 0.8480 405,760 -0.03(-3.59%)
Feb 01, 2023 0.9000 0.9000 0.8300 0.8796 183,708 -0.01(-1.17%)
Jan 31, 2023 0.9500 0.9900 0.8676 0.8900 263,308 -0.06(-6.32%)
Jan 30, 2023 0.9900 1.200 0.8900 0.9500 873,058 -0.01(-1.02%)
Jan 27, 2023 0.8400 0.9600 0.7885 0.9598 952,860 +0.18(+23.02%)
Jan 26, 2023 0.7500 0.7900 0.7000 0.7802 225,993 +0.05(+6.88%)
Jan 25, 2023 0.7500 0.7500 0.6810 0.7300 67,677 -0.01(-1.34%)
Jan 24, 2023 0.6750 0.7400 0.6500 0.7399 81,055 +0.07(+10.06%)
Jan 23, 2023 0.6900 0.6889 0.6550 0.6723 76,871 -0.01(-1.06%)
Jan 20, 2023 0.6800 0.6899 0.6310 0.6795 79,889 -0.02(-2.93%)
Jan 19, 2023 0.6500 0.7000 0.6200 0.7000 81,389 +0.05(+7.69%)
Jan 18, 2023 0.6900 0.6900 0.6000 0.6500 158,367 -0.02(-2.26%)
Jan 17, 2023 0.7388 0.7388 0.6261 0.6650 118,150 -0.05(-6.67%)
Jan 13, 2023 0.7500 0.7565 0.6820 0.7125 132,007 -0.05(-6.25%)
Jan 12, 2023 0.6900 0.7600 0.6700 0.7600 119,337 +0.07(+10.75%)
Jan 11, 2023 0.7859 0.7859 0.6610 0.6862 105,658 -0.07(-8.81%)
Jan 10, 2023 0.6100 0.8100 0.6100 0.7525 881,303 +0.14(+23.16%)
Jan 09, 2023 0.5907 0.6300 0.5902 0.6110 62,451 +0.02(+3.44%)
Jan 06, 2023 0.6200 0.6200 0.5704 0.5907 90,126 -0.02(-3.57%)
Jan 05, 2023 0.6266 0.6266 0.5700 0.6126 107,437 -0.01(-1.19%)
Jan 04, 2023 0.6200 0.6484 0.6175 0.6200 72,676 -0.02(-2.36%)
Jan 03, 2023 0.6500 0.6499 0.5895 0.6350 228,948 -0.01(-0.78%)
Dec 30, 2022 0.6400 0.6400 0.5829 0.6400 319,727 +0.03(+4.83%)
Dec 29, 2022 0.5800 0.6400 0.5315 0.6105 207,018 +0.06(+11.00%)
Dec 28, 2022 0.5300 0.5500 0.5200 0.5500 115,062 -0.01(-1.79%)
Dec 27, 2022 0.5670 0.5699 0.5321 0.5600 242,376 -0.01(-2.61%)
Dec 23, 2022 0.5375 0.6585 0.4900 0.5750 2,922,808 +0.11(+24.89%)
Dec 22, 2022 0.4900 0.4949 0.4604 0.4604 1,589,720 -0.02(-4.08%)
Dec 21, 2022 0.4700 0.5000 0.4600 0.4800 282,937 +0.01(+1.95%)
Dec 20, 2022 0.4600 0.5000 0.4600 0.4708 13,135 -0.03(-5.84%)
Dec 19, 2022 0.4605 0.5074 0.4605 0.5000 40,572 -0.02(-3.83%)
Dec 16, 2022 0.4600 0.5296 0.4600 0.5199 100,912 +0.06(+13.02%)
Dec 15, 2022 0.4600 0.5052 0.4600 0.4600 106,804 -0.01(-2.87%)
Dec 14, 2022 0.5000 0.5351 0.4710 0.4736 161,050 -0.03(-6.22%)
Dec 13, 2022 0.5400 0.5400 0.5000 0.5050 158,021 -0.04(-6.48%)
Dec 12, 2022 0.5800 0.5896 0.4980 0.5400 351,820 -0.03(-6.09%)
Dec 09, 2022 0.5899 0.5899 0.5630 0.5750 32,180 -0.01(-1.64%)
Dec 08, 2022 0.5668 0.5900 0.5631 0.5846 51,773 +0.00(+0.76%)
Dec 07, 2022 0.6000 0.6000 0.5600 0.5802 55,188 -0.00(-0.79%)
Dec 06, 2022 0.5941 0.6021 0.5600 0.5848 156,266 -0.01(-1.57%)
Dec 05, 2022 0.5752 0.6371 0.5752 0.5941 103,241 +0.01(+2.36%)
Dec 02, 2022 0.5650 0.6151 0.5650 0.5804 207,024 +0.00(+0.09%)
Dec 01, 2022 0.5713 0.5800 0.5400 0.5799 164,525 -0.01(-1.54%)
Nov 30, 2022 0.5654 0.6000 0.5210 0.5890 368,557 +0.04(+8.07%)
Nov 29, 2022 0.5291 0.5700 0.5291 0.5450 249,789 +0.01(+0.93%)
Nov 28, 2022 0.5859 0.5859 0.5379 0.5400 132,459 -0.04(-7.53%)
Nov 25, 2022 0.5905 0.5999 0.5569 0.5840 157,178 -0.02(-3.76%)
Nov 23, 2022 0.5800 0.6098 0.5621 0.6068 295,699 +0.04(+7.13%)
Nov 22, 2022 0.4807 0.6002 0.4740 0.5664 869,889 -0.03(-5.60%)
Nov 21, 2022 0.5800 0.6498 0.5515 0.6000 740,769 +0.02(+3.45%)
Nov 18, 2022 0.5100 0.6000 0.5100 0.5800 431,039 +0.05(+9.19%)
Nov 17, 2022 0.5142 0.5499 0.4945 0.5312 241,774 +0.01(+2.35%)
Nov 16, 2022 0.5300 0.5300 0.4887 0.5190 295,453 -0.00(-0.04%)
Nov 15, 2022 0.5100 0.5330 0.4679 0.5192 435,751 +0.03(+5.96%)
Nov 14, 2022 0.5200 0.5298 0.4601 0.4900 121,785 +0.02(+3.48%)
Nov 11, 2022 0.4900 0.5099 0.4734 0.4735 138,578 -0.02(-3.97%)
Nov 10, 2022 0.4500 0.5079 0.4500 0.4931 150,490 +0.04(+8.97%)
Nov 09, 2022 0.4900 0.4900 0.4407 0.4525 56,845 -0.01(-1.89%)
Nov 08, 2022 0.4800 0.4898 0.4600 0.4612 79,829 -0.01(-2.91%)
Nov 07, 2022 0.4750 0.4898 0.4500 0.4750 99,623 -0.00(-0.67%)
Nov 04, 2022 0.4600 0.4800 0.4500 0.4782 75,107 +0.04(+8.85%)
Nov 03, 2022 0.4985 0.5060 0.4352 0.4393 312,925 -0.04(-8.75%)
Nov 02, 2022 0.4670 0.5100 0.4550 0.4814 114,524 +0.01(+1.11%)
Nov 01, 2022 0.4933 0.5063 0.4600 0.4761 196,842 -0.01(-1.94%)
Oct 31, 2022 0.5017 0.5100 0.4729 0.4855 167,335 -0.03(-6.13%)
Oct 28, 2022 0.5200 0.5299 0.4900 0.5172 159,358 +0.01(+1.41%)
Oct 27, 2022 0.5200 0.5500 0.4900 0.5100 153,053 -0.01(-1.92%)
Oct 26, 2022 0.4910 0.5300 0.4900 0.5200 156,284 +0.03(+6.08%)
Oct 25, 2022 0.4899 0.5200 0.4631 0.4902 316,905 -0.01(-2.93%)
Oct 24, 2022 0.5320 0.5320 0.4550 0.5050 262,695 -0.00(-0.79%)
Oct 21, 2022 0.5511 0.5511 0.5000 0.5090 345,455 -0.05(-8.42%)
Oct 20, 2022 0.5400 0.6000 0.5281 0.5558 413,173 +0.02(+2.93%)
Oct 19, 2022 0.5643 0.5899 0.5000 0.5400 698,771 +0.00(+0.00%)
Oct 18, 2022 0.5100 0.5600 0.4800 0.5400 598,600 +0.04(+7.57%)
Oct 17, 2022 0.5228 0.5400 0.4502 0.5020 896,657 -0.05(-9.06%)
Oct 14, 2022 0.5400 0.5827 0.5300 0.5520 436,594 -0.03(-4.35%)
Oct 13, 2022 0.5605 0.5910 0.5202 0.5771 572,174 +0.00(+0.37%)
Oct 12, 2022 0.6300 0.6500 0.5500 0.5750 1,162,446 -0.09(-13.02%)
Oct 11, 2022 0.7100 0.7100 0.6250 0.6611 1,213,561 -0.06(-8.81%)
Oct 10, 2022 0.6500 0.7500 0.6100 0.7250 2,567,287 +0.07(+11.21%)
Oct 07, 2022 0.5900 0.6666 0.5202 0.6519 2,759,402 -0.02(-2.70%)
Oct 06, 2022 0.9300 0.9550 0.6225 0.6700 17,370,930 -0.07(-10.07%)
Oct 05, 2022 0.6800 0.9700 0.6500 0.7450 7,736,631 +0.15(+24.87%)
Oct 04, 2022 0.5700 0.6983 0.5499 0.5966 205,304 +0.03(+4.67%)
Oct 03, 2022 0.6300 0.6500 0.5500 0.5700 223,491 -0.07(-10.94%)
Sep 30, 2022 0.6640 0.6980 0.6400 0.6400 40,750 -0.04(-5.87%)
Sep 29, 2022 0.7000 0.7100 0.6700 0.6799 168,254 -0.01(-1.51%)
Sep 28, 2022 0.7000 0.7186 0.6900 0.6903 80,567 -0.02(-3.07%)
Sep 27, 2022 0.7000 0.7558 0.7000 0.7122 125,995 +0.00(+0.32%)
Sep 26, 2022 0.7000 0.7650 0.6903 0.7099 110,828 +0.01(+1.41%)
Sep 23, 2022 0.6600 0.7199 0.6375 0.7000 294,442 +0.04(+5.95%)
Sep 22, 2022 0.7100 0.7350 0.5950 0.6607 341,529 -0.04(-5.60%)
Sep 21, 2022 0.6900 0.7427 0.6648 0.6999 332,293 -0.01(-1.03%)
Sep 20, 2022 0.7800 0.7990 0.7043 0.7072 359,080 -0.09(-11.50%)
Sep 19, 2022 0.8600 0.8820 0.7820 0.7991 114,635 -0.06(-6.65%)
Sep 16, 2022 0.9000 0.9000 0.8000 0.8560 397,748 -0.04(-4.37%)
Sep 15, 2022 0.9922 0.9999 0.8700 0.8951 973,339 +0.05(+5.90%)
Sep 14, 2022 0.9000 0.9099 0.8381 0.8452 151,389 -0.04(-4.53%)
Sep 13, 2022 0.9900 0.9900 0.8850 0.8853 115,762 -0.06(-6.32%)
Sep 12, 2022 1.000 1.020 0.9390 0.9450 377,865 -0.03(-2.58%)
Sep 09, 2022 0.8700 1.010 0.8700 0.9700 697,528 +0.11(+13.03%)
Sep 08, 2022 0.8702 0.8942 0.8210 0.8582 187,573 -0.02(-2.41%)
Sep 07, 2022 0.9100 0.9101 0.8500 0.8794 175,732 -0.04(-4.58%)
Sep 06, 2022 1.010 1.020 0.9000 0.9216 140,263 -0.06(-6.01%)
Sep 02, 2022 1.000 1.010 0.9700 0.9805 67,263 -0.01(-1.00%)
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.