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

Interdigital Inc (NQ: IDCC )

105.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 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 (%)
Oct 31, 2002 10.18 10.33 9.907 9.985 1,173,192 -0.13(-1.29%)
Oct 30, 2002 9.255 10.22 9.094 10.12 1,360,934 +1.21(+13.63%)
Oct 29, 2002 8.810 8.963 8.480 8.902 588,614 +0.07(+0.78%)
Oct 28, 2002 9.209 9.217 8.764 8.833 268,202 -0.24(-2.62%)
Oct 25, 2002 9.063 9.324 8.879 9.071 429,515 +0.07(+0.77%)
Oct 24, 2002 8.972 9.355 8.971 9.002 577,938 +0.07(+0.82%)
Oct 23, 2002 8.433 9.016 8.295 8.929 339,387 +0.44(+5.20%)
Oct 22, 2002 8.718 8.748 8.464 8.487 398,658 -0.31(-3.49%)
Oct 21, 2002 8.211 8.818 8.065 8.794 630,016 +0.58(+7.01%)
Oct 18, 2002 8.264 8.357 8.065 8.218 285,845 +0.00(+0.01%)
Oct 17, 2002 7.911 8.372 7.873 8.218 566,734 +0.54(+6.99%)
Oct 16, 2002 7.443 7.742 7.327 7.681 544,998 -0.19(-2.44%)
Oct 15, 2002 7.481 7.873 7.481 7.873 467,480 +0.58(+7.89%)
Oct 14, 2002 7.566 7.566 7.181 7.297 412,287 -0.20(-2.67%)
Oct 11, 2002 7.581 7.796 7.435 7.497 381,271 -0.05(-0.60%)
Oct 10, 2002 6.966 7.681 6.921 7.543 504,044 +0.64(+9.23%)
Oct 09, 2002 6.751 7.020 6.744 6.905 370,146 -0.12(-1.75%)
Oct 08, 2002 6.928 7.028 6.767 7.028 329,525 +0.25(+3.62%)
Oct 07, 2002 6.974 6.982 6.628 6.782 283,826 -0.31(-4.33%)
Oct 04, 2002 7.473 7.550 7.020 7.089 307,981 -0.35(-4.75%)
Oct 03, 2002 7.642 8.096 7.420 7.443 477,948 -0.32(-4.15%)
Oct 02, 2002 6.774 7.865 6.767 7.765 768,284 +0.81(+11.71%)
Oct 01, 2002 6.705 6.951 6.636 6.951 246,415 +0.30(+4.50%)
Sep 30, 2002 6.774 6.774 6.582 6.652 336,713 -0.21(-3.12%)
Sep 27, 2002 6.859 7.028 6.836 6.866 331,738 -0.05(-0.68%)
Sep 26, 2002 6.890 6.989 6.821 6.913 265,729 +0.09(+1.35%)
Sep 25, 2002 6.828 6.890 6.744 6.821 344,888 +0.08(+1.14%)
Sep 24, 2002 6.529 6.797 6.221 6.744 393,297 +0.18(+2.69%)
Sep 23, 2002 6.890 6.920 6.452 6.567 409,147 -0.35(-5.00%)
Sep 20, 2002 6.890 7.374 6.874 6.913 456,661 +0.06(+0.83%)
Sep 19, 2002 6.836 6.951 6.774 6.856 247,371 -0.16(-2.23%)
Sep 18, 2002 7.028 7.105 6.682 7.013 242,294 -0.02(-0.22%)
Sep 17, 2002 7.296 7.366 6.989 7.028 215,343 -0.21(-2.87%)
Sep 16, 2002 7.166 7.297 6.997 7.235 163,786 +0.00(+0.00%)
Sep 13, 2002 7.074 7.258 6.966 7.235 200,110 +0.14(+1.95%)
Sep 12, 2002 7.220 7.220 6.928 7.097 224,847 -0.16(-2.22%)
Sep 11, 2002 7.212 7.420 7.143 7.258 183,185 +0.07(+0.96%)
Sep 10, 2002 7.120 7.358 6.997 7.189 270,676 -0.02(-0.21%)
Sep 09, 2002 7.051 7.220 6.897 7.205 278,612 -0.05(-0.74%)
Sep 06, 2002 7.028 7.297 7.028 7.258 367,672 +0.35(+5.00%)
Sep 05, 2002 7.143 7.143 6.767 6.913 290,336 -0.07(-0.97%)
Sep 04, 2002 6.490 6.980 6.452 6.980 197,317 +0.54(+8.32%)
Sep 03, 2002 6.767 6.836 6.413 6.444 294,398 -0.41(-5.94%)
Aug 30, 2002 6.897 7.128 6.821 6.851 228,857 -0.15(-2.09%)
Aug 29, 2002 6.613 6.997 6.536 6.997 237,606 +0.27(+4.00%)
Aug 28, 2002 6.867 6.867 6.552 6.728 284,737 -0.13(-1.90%)
Aug 27, 2002 7.181 7.289 6.813 6.859 332,519 -0.36(-5.00%)
Aug 26, 2002 7.289 7.297 6.989 7.220 181,492 +0.31(+4.44%)
Aug 23, 2002 7.304 7.304 6.905 6.913 215,083 -0.39(-5.36%)
Aug 22, 2002 6.843 7.350 6.774 7.304 350,616 +0.51(+7.46%)
Aug 21, 2002 6.513 6.797 6.513 6.797 216,645 +0.24(+3.63%)
Aug 20, 2002 6.652 6.698 6.221 6.559 222,146 +0.03(+0.47%)
Aug 16, 2002 6.152 6.544 6.068 6.529 256,105 +0.38(+6.25%)
Aug 15, 2002 5.799 6.214 5.653 6.145 485,759 +0.38(+6.67%)
Aug 14, 2002 5.615 5.799 5.453 5.761 226,540 +0.17(+3.02%)
Aug 13, 2002 5.714 5.930 5.530 5.592 292,940 -0.12(-2.15%)
Aug 12, 2002 5.607 5.745 5.415 5.714 175,373 +0.17(+3.05%)
Aug 07, 2002 5.503 5.599 5.231 5.545 313,771 +0.11(+1.98%)
Aug 06, 2002 5.761 5.830 5.292 5.438 646,551 +0.58(+12.03%)
Aug 05, 2002 5.215 5.223 4.777 4.854 390,189 -0.35(-6.65%)
Aug 02, 2002 5.200 5.292 4.862 5.200 345,148 -0.04(-0.73%)
Aug 01, 2002 5.476 5.552 5.146 5.238 262,213 -0.27(-4.88%)
Jul 31, 2002 5.722 5.722 5.384 5.507 250,626 -0.06(-1.10%)
Jul 30, 2002 5.461 5.638 5.384 5.569 259,219 +0.19(+3.56%)
Jul 29, 2002 5.400 5.553 5.293 5.377 524,929 +0.09(+1.61%)
Jul 26, 2002 5.806 5.876 5.185 5.292 506,570 -0.40(-7.02%)
Jul 25, 2002 5.983 6.198 5.515 5.691 355,036 -0.38(-6.20%)
Jul 24, 2002 5.592 6.068 5.223 6.068 596,695 +0.22(+3.81%)
Jul 23, 2002 6.360 6.367 5.607 5.845 491,203 -0.38(-6.05%)
Jul 22, 2002 6.337 6.490 6.145 6.221 221,841 -0.23(-3.57%)
Jul 19, 2002 6.521 6.621 6.406 6.452 208,443 -0.30(-4.38%)
Jul 17, 2002 6.989 7.297 6.660 6.748 342,023 +0.18(+2.75%)
Jul 12, 2002 6.175 6.582 6.029 6.567 447,872 +0.52(+8.64%)
Jul 11, 2002 6.137 6.145 5.730 6.045 390,456 -0.07(-1.13%)
Jul 10, 2002 6.436 6.467 6.045 6.114 254,922 -0.28(-4.44%)
Jul 09, 2002 6.006 6.398 6.006 6.398 214,432 +0.39(+6.52%)
Jul 08, 2002 6.759 6.759 6.006 6.006 251,147 -0.75(-11.14%)
Jul 05, 2002 6.221 6.759 6.214 6.759 161,442 +0.64(+10.41%)
Jul 04, 2002 5.937 6.244 5.799 6.122 427,952 +0.00(+0.00%)
Jul 03, 2002 5.937 6.244 5.799 6.122 427,952 +0.17(+2.84%)
Jul 02, 2002 6.490 6.528 5.953 5.953 465,449 -0.54(-8.28%)
Jul 01, 2002 6.832 6.905 6.337 6.490 385,899 -0.46(-6.63%)
Jun 28, 2002 6.973 7.350 6.790 6.951 426,130 -0.27(-3.72%)
Jun 27, 2002 6.713 7.220 6.590 7.220 386,941 +0.62(+9.43%)
Jun 26, 2002 6.083 6.605 5.953 6.598 578,328 -0.12(-1.83%)
Jun 25, 2002 7.220 7.320 6.591 6.721 398,658 -0.65(-8.85%)
Jun 21, 2002 7.519 7.527 7.189 7.374 383,556 +0.12(+1.59%)
Jun 20, 2002 7.374 7.527 7.197 7.258 253,490 -0.12(-1.56%)
Jun 19, 2002 7.781 7.873 7.297 7.374 256,355 -0.49(-6.25%)
Jun 18, 2002 7.834 8.119 7.758 7.865 214,822 +0.11(+1.39%)
Jun 17, 2002 7.589 8.026 7.535 7.758 253,621 +0.23(+3.06%)
Jun 14, 2002 7.527 7.604 7.105 7.527 655,534 -0.42(-5.31%)
Jun 12, 2002 8.065 8.203 7.766 7.950 307,912 -0.06(-0.76%)
Jun 11, 2002 8.119 8.503 7.834 8.010 314,943 -0.19(-2.26%)
Jun 10, 2002 8.526 8.649 8.149 8.195 203,495 -0.32(-3.79%)
Jun 07, 2002 7.873 8.518 7.797 8.518 350,616 +0.13(+1.56%)
Jun 06, 2002 8.768 8.887 8.264 8.387 205,058 -0.51(-5.70%)
Jun 05, 2002 8.986 9.155 8.587 8.894 245,418 -0.08(-0.86%)
May 31, 2002 9.033 9.371 8.948 8.971 271,848 -0.51(-5.35%)
May 28, 2002 9.716 9.824 9.409 9.478 192,559 -0.29(-2.99%)
May 27, 2002 9.893 9.893 9.486 9.770 212,088 +0.00(+0.00%)
May 24, 2002 9.893 9.893 9.486 9.770 212,088 -0.10(-1.01%)
May 23, 2002 9.347 9.870 9.225 9.870 299,319 +0.54(+5.76%)
May 22, 2002 9.724 9.762 9.148 9.332 606,451 -0.55(-5.59%)
May 21, 2002 10.32 10.42 9.785 9.885 373,400 -0.36(-3.52%)
May 20, 2002 10.48 10.48 10.13 10.25 243,075 -0.23(-2.20%)
May 17, 2002 10.45 10.52 10.23 10.48 446,831 +0.11(+1.04%)
May 16, 2002 10.10 10.54 10.10 10.37 515,444 +0.17(+1.66%)
May 15, 2002 9.824 10.56 9.570 10.20 808,905 +0.22(+2.23%)
May 14, 2002 9.601 9.985 9.593 9.977 433,681 +0.48(+5.10%)
May 13, 2002 8.833 9.539 8.780 9.493 444,878 +0.69(+7.85%)
May 10, 2002 9.217 9.332 8.679 8.802 514,793 -0.35(-3.78%)
May 09, 2002 9.409 9.985 9.063 9.148 1,156,918 +0.47(+5.40%)
May 08, 2002 7.857 8.756 7.857 8.679 547,081 +0.99(+12.89%)
May 07, 2002 8.149 8.257 7.535 7.688 262,344 -0.61(-7.40%)
May 06, 2002 8.372 8.495 8.103 8.303 191,908 -0.15(-1.73%)
May 03, 2002 8.314 8.564 8.311 8.449 167,952 -0.08(-0.99%)
May 02, 2002 8.353 8.649 8.349 8.533 213,911 -0.02(-0.18%)
May 01, 2002 8.652 8.833 8.449 8.549 270,155 -0.17(-1.94%)
Apr 30, 2002 8.134 8.971 8.065 8.718 407,642 +0.34(+4.03%)
Apr 29, 2002 8.395 8.641 8.142 8.380 236,174 -0.08(-0.91%)
Apr 26, 2002 8.856 9.117 8.449 8.457 267,291 -0.58(-6.46%)
Apr 25, 2002 8.898 9.094 8.794 9.040 360,121 +0.12(+1.38%)
Apr 24, 2002 9.063 9.447 8.841 8.917 263,776 -0.14(-1.53%)
Apr 23, 2002 9.121 9.194 8.948 9.056 201,933 -0.05(-0.59%)
Apr 22, 2002 9.447 9.524 8.818 9.109 469,355 -0.58(-5.95%)
Apr 19, 2002 9.954 10.05 9.570 9.685 456,465 -0.13(-1.33%)
Apr 18, 2002 9.862 9.985 9.639 9.816 522,474 -0.02(-0.16%)
Apr 17, 2002 9.202 9.939 9.102 9.831 1,394,525 +0.73(+8.02%)
Apr 16, 2002 8.591 9.102 8.587 9.102 473,391 +0.55(+6.37%)
Apr 15, 2002 8.529 8.595 8.334 8.556 168,342 +0.12(+1.36%)
Apr 12, 2002 8.130 8.602 8.130 8.441 321,062 +0.29(+3.58%)
Apr 11, 2002 8.518 8.625 8.103 8.149 182,143 -0.50(-5.77%)
Apr 10, 2002 8.529 8.779 8.387 8.649 195,423 +0.07(+0.81%)
Apr 09, 2002 8.698 8.979 8.480 8.579 309,344 -0.11(-1.24%)
Apr 08, 2002 8.249 8.741 8.134 8.687 299,580 +0.22(+2.54%)
Apr 05, 2002 8.595 8.741 8.273 8.472 273,410 -0.10(-1.16%)
Apr 04, 2002 8.337 8.818 8.188 8.572 332,910 +0.08(+1.00%)
Apr 03, 2002 8.714 9.094 8.295 8.487 521,042 -0.15(-1.78%)
Apr 02, 2002 8.165 8.748 8.142 8.641 699,931 +0.31(+3.69%)
Apr 01, 2002 7.143 8.887 7.112 8.334 863,196 +0.97(+13.14%)
Mar 29, 2002 7.220 7.558 7.151 7.366 161,442 +0.00(+0.00%)
Mar 28, 2002 7.220 7.558 7.151 7.366 161,442 +0.11(+1.48%)
Mar 27, 2002 6.917 7.297 6.913 7.258 132,018 +0.28(+3.96%)
Mar 26, 2002 7.216 7.281 6.797 6.982 177,716 -0.13(-1.84%)
Mar 25, 2002 7.489 7.589 7.112 7.112 119,910 -0.39(-5.22%)
Mar 22, 2002 7.496 7.604 7.412 7.504 89,314 -0.04(-0.51%)
Mar 21, 2002 7.596 7.596 7.220 7.543 146,079 +0.03(+0.36%)
Mar 20, 2002 7.535 7.735 7.412 7.516 149,724 -0.21(-2.73%)
Mar 19, 2002 7.819 7.857 7.681 7.727 189,174 +0.06(+0.80%)
Mar 18, 2002 7.681 7.873 7.650 7.665 131,237 +0.08(+1.11%)
Mar 15, 2002 7.627 7.711 7.573 7.581 264,427 -0.10(-1.30%)
Mar 14, 2002 7.681 7.750 7.612 7.681 204,146 +0.00(+0.00%)
Mar 13, 2002 7.708 7.735 7.619 7.681 186,570 -0.04(-0.50%)
Mar 12, 2002 7.865 7.873 7.673 7.719 134,231 -0.32(-4.01%)
Mar 11, 2002 7.850 8.042 7.750 8.042 224,196 +0.20(+2.55%)
Mar 08, 2002 7.758 7.873 7.742 7.842 160,400 +0.24(+3.13%)
Mar 07, 2002 7.754 7.873 7.566 7.604 249,584 +0.08(+1.02%)
Mar 06, 2002 7.420 7.604 7.350 7.527 161,702 +0.14(+1.87%)
Mar 05, 2002 7.293 7.558 7.251 7.389 215,343 +0.08(+1.05%)
Mar 04, 2002 6.997 7.681 6.997 7.312 303,876 +0.40(+5.78%)
Mar 01, 2002 6.498 6.913 6.398 6.913 248,933 +0.50(+7.78%)
Feb 28, 2002 6.690 6.774 6.375 6.413 198,808 -0.38(-5.54%)
Feb 27, 2002 6.890 6.943 6.605 6.790 140,871 -0.10(-1.45%)
Feb 26, 2002 7.028 7.120 6.698 6.890 202,454 -0.07(-0.99%)
Feb 25, 2002 6.713 6.989 6.636 6.959 228,883 +0.28(+4.14%)
Feb 22, 2002 6.352 6.721 6.298 6.682 355,954 +0.31(+4.95%)
Feb 21, 2002 6.847 7.051 6.367 6.367 278,488 -0.56(-8.09%)
Feb 20, 2002 7.412 7.427 6.529 6.928 546,691 -0.25(-3.53%)
Feb 19, 2002 7.665 7.673 7.135 7.181 260,260 -0.42(-5.56%)
Feb 18, 2002 7.493 7.673 7.297 7.604 318,588 +0.00(+0.00%)
Feb 15, 2002 7.493 7.673 7.297 7.604 318,588 +0.04(+0.51%)
Feb 14, 2002 7.838 8.065 7.412 7.566 552,029 -0.65(-7.94%)
Feb 13, 2002 7.950 8.218 7.873 8.218 281,482 +0.30(+3.78%)
Feb 12, 2002 8.111 8.111 7.781 7.919 201,933 -0.22(-2.74%)
Feb 11, 2002 8.103 8.218 7.965 8.142 115,874 +0.06(+0.76%)
Feb 08, 2002 7.773 8.111 7.681 8.080 237,216 +0.39(+5.09%)
Feb 07, 2002 7.735 7.973 7.527 7.688 220,551 -0.05(-0.60%)
Feb 06, 2002 8.019 8.142 7.688 7.735 235,003 -0.22(-2.71%)
Feb 05, 2002 8.061 8.295 7.489 7.950 411,678 -0.12(-1.43%)
Feb 04, 2002 8.664 8.825 8.065 8.065 330,045 -0.74(-8.38%)
Feb 01, 2002 8.706 8.948 8.679 8.802 210,786 -0.10(-1.12%)
Jan 31, 2002 8.979 9.079 8.794 8.902 265,729 -0.09(-1.02%)
Jan 30, 2002 9.040 9.117 8.710 8.994 254,532 +0.00(+0.01%)
Jan 29, 2002 9.397 9.409 8.910 8.993 320,801 -0.28(-3.07%)
Jan 28, 2002 9.251 9.578 9.225 9.278 228,883 -0.14(-1.47%)
Jan 25, 2002 9.401 9.424 9.140 9.417 243,335 +0.02(+0.25%)
Jan 24, 2002 9.344 9.647 9.294 9.394 324,707 +0.11(+1.16%)
Jan 23, 2002 9.163 9.401 8.963 9.286 452,820 +0.18(+1.94%)
Jan 22, 2002 9.263 9.301 8.948 9.109 485,499 -0.08(-0.92%)
Jan 21, 2002 9.359 9.478 9.025 9.194 911,369 +0.00(+0.00%)
Jan 18, 2002 9.359 9.478 9.025 9.194 910,457 -0.33(-3.47%)
Jan 17, 2002 9.685 10.29 9.447 9.524 2,278,292 +0.35(+3.85%)
Jan 16, 2002 7.658 9.547 7.635 9.171 3,572,176 +1.90(+26.22%)
Jan 15, 2002 7.143 7.289 7.074 7.266 152,849 +0.15(+2.05%)
Jan 14, 2002 7.301 7.435 7.028 7.120 223,936 -0.34(-4.53%)
Jan 11, 2002 7.335 7.543 7.297 7.458 173,029 -0.03(-0.41%)
Jan 10, 2002 7.500 7.604 7.335 7.489 169,905 +0.04(+0.52%)
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.