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 29, 2015 1.851 1.910 1.850 1.900 25,030 +0.08(+4.40%)
May 28, 2015 1.870 1.870 1.800 1.820 307,748 +0.00(+0.00%)
May 27, 2015 1.848 1.900 1.810 1.820 12,409 -0.02(-1.09%)
May 26, 2015 1.900 1.900 1.780 1.840 41,820 -0.08(-4.17%)
May 22, 2015 1.880 1.920 1.920 1.920 29,700 +0.09(+4.92%)
May 21, 2015 1.800 1.870 1.800 1.830 33,236 +0.04(+2.23%)
May 20, 2015 1.850 1.850 1.770 1.790 110,384 -0.03(-1.65%)
May 19, 2015 1.860 1.860 1.800 1.820 43,938 -0.02(-1.09%)
May 18, 2015 1.839 1.850 1.830 1.840 13,075 -0.02(-1.08%)
May 15, 2015 1.890 1.920 1.830 1.860 25,959 +0.00(+0.00%)
May 14, 2015 1.780 1.900 1.780 1.860 38,176 -0.04(-2.11%)
May 13, 2015 1.800 1.910 1.800 1.900 126,781 +0.08(+4.40%)
May 12, 2015 1.750 1.860 1.750 1.820 71,711 -0.01(-0.55%)
May 11, 2015 1.760 1.830 1.760 1.830 22,059 +0.02(+1.10%)
May 08, 2015 1.670 1.830 1.670 1.810 273,732 +0.12(+7.10%)
May 07, 2015 1.690 1.720 1.670 1.690 18,867 -0.03(-1.74%)
May 06, 2015 1.720 1.730 1.720 1.720 14,698 +0.02(+1.18%)
May 05, 2015 1.650 1.720 1.650 1.700 7,775 +0.02(+1.19%)
May 04, 2015 1.670 1.720 1.670 1.680 13,849 -0.02(-1.18%)
May 01, 2015 1.760 1.780 1.700 1.700 67,257 -0.05(-2.86%)
Apr 30, 2015 1.810 1.810 1.750 1.750 7,802 +0.00(+0.00%)
Apr 29, 2015 1.720 1.780 1.720 1.750 11,825 +0.01(+0.57%)
Apr 28, 2015 1.790 1.800 1.734 1.740 28,333 +0.01(+0.58%)
Apr 27, 2015 1.750 1.787 1.729 1.730 42,194 +0.01(+0.58%)
Apr 24, 2015 1.710 1.730 1.710 1.720 12,683 +0.01(+0.58%)
Apr 23, 2015 1.720 1.760 1.660 1.710 89,570 +0.00(+0.00%)
Apr 22, 2015 1.740 1.740 1.710 1.710 7,731 +0.00(+0.00%)
Apr 21, 2015 1.680 1.760 1.680 1.710 59,264 +0.02(+1.18%)
Apr 20, 2015 1.700 1.700 1.620 1.690 31,073 -0.01(-0.59%)
Apr 17, 2015 1.730 1.770 1.650 1.700 160,851 -0.13(-7.10%)
Apr 16, 2015 1.860 1.860 1.810 1.830 51,460 +0.01(+0.55%)
Apr 15, 2015 1.840 1.860 1.800 1.820 47,507 -0.01(-0.55%)
Apr 14, 2015 1.870 1.870 1.770 1.830 102,664 -0.03(-1.61%)
Apr 13, 2015 1.810 1.860 1.700 1.860 46,863 +0.02(+1.09%)
Apr 10, 2015 1.770 1.850 1.760 1.840 35,589 +0.07(+3.95%)
Apr 09, 2015 1.760 1.770 1.725 1.770 24,575 +0.04(+2.31%)
Apr 08, 2015 1.690 1.770 1.690 1.730 38,051 +0.04(+2.37%)
Apr 07, 2015 1.660 1.690 1.633 1.690 15,645 +0.03(+1.81%)
Apr 06, 2015 1.650 1.690 1.650 1.660 53,763 +0.00(+0.00%)
Apr 02, 2015 1.650 1.660 1.660 1.660 29,700 +0.01(+0.61%)
Apr 01, 2015 1.655 1.670 1.640 1.650 13,015 +0.01(+0.61%)
Mar 31, 2015 1.680 1.680 1.640 1.640 21,314 -0.04(-2.38%)
Mar 30, 2015 1.610 1.680 1.600 1.680 5,424 +0.01(+0.60%)
Mar 27, 2015 1.610 1.670 1.610 1.670 115,013 +0.03(+1.83%)
Mar 26, 2015 1.650 1.650 1.620 1.640 18,337 -0.02(-1.20%)
Mar 25, 2015 1.630 1.660 1.610 1.660 25,069 +0.03(+1.84%)
Mar 24, 2015 1.650 1.660 1.630 1.630 24,363 -0.03(-1.81%)
Mar 23, 2015 1.610 1.670 1.610 1.660 56,971 +0.05(+3.11%)
Mar 20, 2015 1.700 1.700 1.610 1.610 92,390 -0.07(-4.17%)
Mar 19, 2015 1.630 1.690 1.600 1.680 27,119 +0.08(+5.00%)
Mar 18, 2015 1.580 1.700 1.580 1.600 103,820 +0.04(+2.56%)
Mar 17, 2015 1.560 1.600 1.550 1.560 293,308 -0.03(-1.89%)
Mar 16, 2015 1.670 1.670 1.560 1.590 1,092,222 -0.08(-4.79%)
Mar 13, 2015 1.620 1.670 1.600 1.670 69,081 +0.07(+4.37%)
Mar 12, 2015 1.630 1.630 1.600 1.600 21,726 +0.00(+0.00%)
Mar 11, 2015 1.600 1.640 1.600 1.600 42,539 -0.00(-0.31%)
Mar 10, 2015 1.600 1.650 1.600 1.605 269,658 +0.00(+0.31%)
Mar 09, 2015 1.610 1.620 1.600 1.600 71,972 -0.04(-2.44%)
Mar 06, 2015 1.660 1.680 1.600 1.640 49,742 -0.01(-0.30%)
Mar 05, 2015 1.650 1.690 1.610 1.645 18,604 +0.02(+1.54%)
Mar 04, 2015 1.660 1.700 1.610 1.620 35,221 -0.08(-4.71%)
Mar 03, 2015 1.760 1.760 1.670 1.700 53,653 -0.02(-1.16%)
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.