Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2020 2.254 2.460 2.200 2.420 33,816 +0.11(+4.78%)
Apr 29, 2020 2.380 2.430 2.120 2.310 75,385 +0.19(+8.96%)
Apr 28, 2020 2.110 2.340 2.021 2.120 76,361 +0.12(+6.00%)
Apr 27, 2020 1.970 2.130 1.890 2.000 92,962 +0.11(+5.82%)
Apr 24, 2020 1.900 1.990 1.870 1.890 23,100 -0.02(-1.05%)
Apr 23, 2020 2.030 2.060 1.730 1.910 130,826 -0.17(-8.17%)
Apr 22, 2020 1.650 2.380 1.570 2.080 505,348 +0.53(+34.19%)
Apr 21, 2020 1.500 1.590 1.380 1.550 51,315 +0.05(+3.33%)
Apr 20, 2020 1.540 1.650 1.470 1.500 30,630 -0.10(-6.25%)
Apr 17, 2020 1.735 1.740 1.570 1.600 16,100 -0.09(-5.33%)
Apr 16, 2020 1.790 1.790 1.585 1.690 22,577 -0.10(-5.59%)
Apr 15, 2020 1.930 1.990 1.720 1.790 29,811 -0.15(-7.73%)
Apr 14, 2020 2.100 2.100 1.940 1.940 59,351 -0.17(-8.06%)
Apr 13, 2020 1.950 2.110 1.950 2.110 37,679 +0.18(+9.33%)
Apr 09, 2020 2.050 2.079 1.910 1.930 37,600 +0.03(+1.58%)
Apr 08, 2020 2.010 2.070 1.700 1.900 12,736 +0.06(+3.54%)
Apr 07, 2020 2.090 2.100 1.750 1.835 66,290 -0.13(-6.85%)
Apr 06, 2020 1.900 2.015 1.900 1.970 31,138 -0.11(-5.29%)
Apr 03, 2020 2.020 2.090 2.020 2.080 6,700 +0.16(+8.33%)
Apr 02, 2020 1.760 2.340 1.760 1.920 24,907 -0.06(-3.03%)
Apr 01, 2020 1.750 2.000 1.740 1.980 18,365 +0.01(+0.51%)
Mar 31, 2020 1.910 1.980 1.800 1.970 7,204 +0.02(+1.03%)
Mar 30, 2020 1.800 2.140 1.800 1.950 44,714 +0.23(+13.37%)
Mar 27, 2020 1.840 1.840 1.500 1.720 17,600 +0.02(+1.18%)
Mar 26, 2020 1.900 1.900 1.630 1.700 38,462 -0.13(-7.11%)
Mar 25, 2020 1.750 1.910 1.750 1.830 15,030 -0.07(-3.68%)
Mar 24, 2020 1.800 2.100 1.740 1.900 8,219 +0.09(+4.97%)
Mar 23, 2020 1.910 2.000 1.650 1.810 35,114 -0.10(-5.24%)
Mar 20, 2020 2.010 2.370 1.900 1.910 21,300 +0.01(+0.53%)
Mar 19, 2020 1.510 2.400 1.350 1.900 37,660 +0.33(+21.02%)
Mar 18, 2020 1.820 1.820 1.380 1.570 27,189 -0.28(-15.14%)
Mar 17, 2020 2.040 2.040 1.550 1.850 27,970 -0.25(-11.90%)
Mar 16, 2020 1.740 2.220 1.740 2.100 46,331 -0.06(-2.78%)
Mar 13, 2020 2.050 2.400 2.050 2.160 28,900 +0.08(+3.85%)
Mar 12, 2020 1.960 2.570 1.500 2.080 37,834 -0.05(-2.35%)
Mar 11, 2020 2.440 2.560 2.076 2.130 44,969 -0.26(-10.88%)
Mar 10, 2020 3.060 3.080 2.350 2.390 61,852 -0.16(-6.27%)
Mar 09, 2020 2.600 2.770 2.492 2.550 57,807 -0.35(-12.07%)
Mar 06, 2020 2.803 2.910 2.724 2.900 21,700 -0.14(-4.61%)
Mar 05, 2020 3.190 3.190 2.760 3.040 30,098 -0.09(-2.88%)
Mar 04, 2020 2.880 3.180 2.840 3.130 24,623 +0.29(+10.21%)
Mar 03, 2020 2.770 3.080 2.770 2.840 12,171 +0.09(+3.27%)
Mar 02, 2020 2.870 3.090 2.720 2.750 26,965 -0.24(-8.03%)
Feb 28, 2020 3.000 3.020 2.720 2.990 56,900 -0.10(-3.24%)
Feb 27, 2020 3.150 3.246 3.010 3.090 22,452 -0.10(-3.13%)
Feb 26, 2020 3.300 3.390 3.150 3.190 29,148 -0.21(-6.18%)
Feb 25, 2020 3.310 3.430 3.280 3.400 39,797 -0.08(-2.18%)
Feb 24, 2020 3.350 3.490 3.321 3.476 41,680 -0.07(-2.09%)
Feb 21, 2020 3.565 3.575 3.420 3.550 26,700 -0.06(-1.66%)
Feb 20, 2020 3.580 3.740 3.580 3.610 11,566 +0.04(+1.12%)
Feb 19, 2020 3.590 3.791 3.538 3.570 11,066 +0.00(+0.03%)
Feb 18, 2020 3.560 3.585 3.510 3.569 7,684 -0.07(-1.95%)
Feb 14, 2020 3.520 3.800 3.520 3.640 31,400 -0.03(-0.82%)
Feb 13, 2020 3.610 3.680 3.367 3.670 15,053 +0.03(+0.82%)
Feb 12, 2020 3.580 3.700 3.340 3.640 37,777 +0.09(+2.54%)
Feb 11, 2020 3.350 3.782 3.290 3.550 17,123 +0.18(+5.34%)
Feb 10, 2020 3.380 3.540 3.300 3.370 45,211 -0.05(-1.46%)
Feb 07, 2020 3.530 3.640 3.370 3.420 19,500 -0.08(-2.29%)
Feb 06, 2020 3.550 3.675 3.500 3.500 50,953 -0.18(-4.89%)
Feb 05, 2020 3.800 3.800 3.680 3.680 22,118 -0.11(-2.90%)
Feb 04, 2020 3.800 3.870 3.590 3.790 61,289 +0.02(+0.53%)
Feb 03, 2020 3.610 3.940 3.530 3.770 33,083 +0.12(+3.29%)
Jan 31, 2020 3.810 3.960 3.610 3.650 34,800 -0.18(-4.70%)
Jan 30, 2020 3.860 3.890 3.770 3.830 20,354 -0.05(-1.29%)
Jan 29, 2020 3.990 4.070 3.870 3.880 25,931 -0.14(-3.48%)
Jan 28, 2020 3.780 4.110 3.770 4.020 81,781 +0.21(+5.51%)
Jan 27, 2020 3.810 3.880 3.570 3.810 121,829 -0.02(-0.52%)
Jan 24, 2020 3.850 4.000 3.700 3.830 217,700 -0.10(-2.54%)
Jan 23, 2020 4.080 4.080 3.810 3.930 139,449 -0.22(-5.30%)
Jan 22, 2020 4.140 4.300 4.100 4.150 131,805 -0.30(-6.74%)
Jan 21, 2020 4.050 4.450 4.010 4.450 554,634 -0.03(-0.67%)
Jan 17, 2020 5.160 5.450 4.030 4.480 15,863,500 +1.33(+42.22%)
Jan 16, 2020 3.030 3.210 2.820 3.150 125,973 +0.22(+7.51%)
Jan 15, 2020 3.100 3.300 2.920 2.930 57,457 -0.17(-5.48%)
Jan 14, 2020 3.230 3.470 3.025 3.100 37,300 -0.11(-3.43%)
Jan 13, 2020 3.236 3.275 3.180 3.210 19,661 -0.15(-4.46%)
Jan 10, 2020 3.500 3.560 3.266 3.360 30,900 -0.22(-6.15%)
Jan 09, 2020 3.582 3.582 3.426 3.580 10,402 +0.05(+1.42%)
Jan 08, 2020 3.473 3.650 3.473 3.530 19,534 +0.08(+2.32%)
Jan 07, 2020 3.760 3.760 3.420 3.450 51,468 -0.33(-8.73%)
Jan 06, 2020 3.750 3.876 3.750 3.780 23,798 +0.02(+0.53%)
Jan 03, 2020 3.810 3.960 3.760 3.760 26,500 -0.24(-6.00%)
Jan 02, 2020 4.012 4.025 3.930 4.000 17,304 +0.01(+0.25%)
Dec 31, 2019 3.830 4.070 3.830 3.990 25,900 +0.06(+1.53%)
Dec 30, 2019 3.900 4.200 3.680 3.930 83,526 +0.07(+1.81%)
Dec 27, 2019 3.720 3.980 3.691 3.860 86,900 +0.21(+5.75%)
Dec 26, 2019 3.700 3.770 3.620 3.650 40,626 -0.06(-1.62%)
Dec 24, 2019 3.750 3.890 3.710 3.710 14,300 -0.17(-4.38%)
Dec 23, 2019 3.900 4.010 3.730 3.880 30,956 +0.01(+0.26%)
Dec 20, 2019 3.940 4.160 3.870 3.870 98,200 -0.05(-1.24%)
Dec 19, 2019 4.150 4.190 3.900 3.918 40,056 -0.22(-5.35%)
Dec 18, 2019 4.200 4.332 4.104 4.140 26,606 -0.06(-1.43%)
Dec 17, 2019 4.020 4.400 4.000 4.200 35,990 +0.15(+3.69%)
Dec 16, 2019 3.840 4.090 3.830 4.051 49,832 +0.06(+1.52%)
Dec 13, 2019 4.010 4.080 3.950 3.990 16,900 -0.06(-1.48%)
Dec 12, 2019 4.480 4.480 3.800 4.050 70,347 +3.61(+816.70%)
Dec 11, 2019 0.4700 0.4700 0.4300 0.4418 69,009 -0.01(-2.39%)
Dec 10, 2019 0.4206 0.4600 0.4206 0.4526 74,387 +0.02(+4.05%)
Dec 09, 2019 0.4500 0.4623 0.4200 0.4350 99,402 -0.01(-2.51%)
Dec 06, 2019 0.4303 0.4799 0.4229 0.4462 102,600 -0.01(-2.60%)
Dec 05, 2019 0.4465 0.4800 0.4465 0.4581 63,248 -0.01(-1.29%)
Dec 04, 2019 0.4900 0.5198 0.4300 0.4641 247,448 -0.02(-4.80%)
Dec 03, 2019 0.4900 0.5199 0.4648 0.4875 157,522 +0.00(+0.06%)
Dec 02, 2019 0.5200 0.5200 0.4501 0.4872 231,196 -0.03(-6.31%)
Nov 29, 2019 0.5200 0.5398 0.4810 0.5200 100,800 +0.00(+0.04%)
Nov 27, 2019 0.5000 0.5399 0.4800 0.5198 141,600 +0.01(+1.92%)
Nov 26, 2019 0.5100 0.5700 0.5000 0.5100 204,243 -0.02(-3.77%)
Nov 25, 2019 0.5600 0.5700 0.5200 0.5300 188,980 -0.01(-2.25%)
Nov 22, 2019 0.5450 0.5900 0.5212 0.5422 199,700 -0.01(-1.42%)
Nov 21, 2019 0.5500 0.5700 0.5156 0.5500 264,696 +0.06(+12.24%)
Nov 20, 2019 0.5989 0.5989 0.4412 0.4900 931,598 -0.16(-24.62%)
Nov 19, 2019 0.6700 0.6899 0.6213 0.6500 135,907 -0.02(-3.00%)
Nov 18, 2019 0.6562 0.6899 0.6411 0.6701 101,988 +0.02(+3.76%)
Nov 15, 2019 0.6600 0.6700 0.6100 0.6458 44,400 +0.02(+2.62%)
Nov 14, 2019 0.7200 0.7200 0.6085 0.6293 123,169 -0.06(-8.80%)
Nov 13, 2019 0.6819 0.6999 0.6600 0.6900 45,683 +0.01(+1.50%)
Nov 12, 2019 0.7000 0.7000 0.6410 0.6798 96,648 -0.01(-1.48%)
Nov 11, 2019 0.6800 0.6900 0.6400 0.6900 47,057 +0.02(+3.51%)
Nov 08, 2019 0.6471 0.7300 0.6000 0.6666 560,500 +0.05(+7.52%)
Nov 07, 2019 0.5900 0.6400 0.5900 0.6200 133,444 +0.02(+3.33%)
Nov 06, 2019 0.5695 0.6050 0.5600 0.6000 114,408 +0.02(+3.99%)
Nov 05, 2019 0.5550 0.5800 0.5500 0.5770 185,183 +0.02(+3.28%)
Nov 04, 2019 0.5420 0.5799 0.5420 0.5587 149,834 +0.01(+1.58%)
Nov 01, 2019 0.5500 0.5599 0.5500 0.5500 63,100 +0.00(+0.00%)
Oct 31, 2019 0.5600 0.5600 0.5495 0.5500 420,978 -0.01(-1.61%)
Oct 30, 2019 0.5500 0.5800 0.5500 0.5590 21,837 +0.01(+1.64%)
Oct 29, 2019 0.5500 0.5800 0.5500 0.5500 78,376 -0.01(-1.93%)
Oct 28, 2019 0.5500 0.5800 0.5403 0.5608 471,596 +0.01(+0.99%)
Oct 25, 2019 0.5400 0.5800 0.5020 0.5553 382,300 -0.00(-0.84%)
Oct 24, 2019 0.5700 0.5700 0.5400 0.5600 206,969 -0.00(-0.76%)
Oct 23, 2019 0.5520 0.5700 0.5365 0.5643 97,401 -0.01(-1.00%)
Oct 22, 2019 0.5380 0.5700 0.5380 0.5700 40,081 +0.03(+6.11%)
Oct 21, 2019 0.5400 0.5750 0.5350 0.5372 114,932 -0.01(-1.25%)
Oct 18, 2019 0.5569 0.5750 0.5400 0.5440 53,500 -0.02(-3.25%)
Oct 17, 2019 0.5633 0.5700 0.5502 0.5623 27,003 -0.01(-1.35%)
Oct 16, 2019 0.5500 0.5700 0.5300 0.5700 29,507 +0.01(+1.77%)
Oct 15, 2019 0.5700 0.5800 0.5500 0.5601 85,942 -0.01(-1.43%)
Oct 14, 2019 0.5318 0.5800 0.5115 0.5682 171,346 +0.04(+7.67%)
Oct 11, 2019 0.4920 0.5500 0.4920 0.5277 193,100 +0.02(+4.62%)
Oct 10, 2019 0.5000 0.5200 0.4300 0.5044 420,203 +0.01(+2.25%)
Oct 09, 2019 0.5051 0.5350 0.4825 0.4933 260,358 -0.01(-1.81%)
Oct 08, 2019 0.5000 0.5200 0.5000 0.5024 124,749 +0.01(+2.53%)
Oct 07, 2019 0.5300 0.5473 0.4804 0.4900 351,494 -0.04(-6.70%)
Oct 04, 2019 0.5630 0.5699 0.5240 0.5252 424,500 -0.03(-6.23%)
Oct 03, 2019 0.5400 0.5795 0.5400 0.5601 15,169 +0.02(+3.72%)
Oct 02, 2019 0.5700 0.5700 0.5200 0.5400 184,057 -0.02(-4.41%)
Oct 01, 2019 0.5600 0.5879 0.5500 0.5649 35,492 +0.00(+0.87%)
Sep 30, 2019 0.5900 0.5900 0.5321 0.5600 133,574 -0.01(-2.15%)
Sep 27, 2019 0.5800 0.5919 0.5700 0.5723 128,400 -0.00(-0.80%)
Sep 26, 2019 0.5731 0.5919 0.5600 0.5769 141,007 +0.01(+1.21%)
Sep 25, 2019 0.5800 0.5900 0.5700 0.5700 277,227 -0.01(-1.72%)
Sep 24, 2019 0.5500 0.5800 0.5500 0.5800 106,685 +0.01(+1.58%)
Sep 23, 2019 0.5810 0.5810 0.5600 0.5710 165,307 +0.00(+0.18%)
Sep 20, 2019 0.5786 0.5810 0.5603 0.5700 75,200 +0.00(+0.33%)
Sep 19, 2019 0.5923 0.6000 0.5600 0.5681 272,247 -0.01(-2.05%)
Sep 18, 2019 0.6000 0.6010 0.5800 0.5800 77,268 -0.02(-2.54%)
Sep 17, 2019 0.5602 0.6200 0.5600 0.5951 94,833 -0.02(-3.83%)
Sep 16, 2019 0.6280 0.6280 0.5834 0.6188 70,214 -0.00(-0.18%)
Sep 13, 2019 0.6000 0.6300 0.5900 0.6199 119,600 +0.02(+2.80%)
Sep 12, 2019 0.5785 0.6100 0.5505 0.6030 164,805 +0.01(+2.20%)
Sep 11, 2019 0.5500 0.6000 0.5400 0.5900 133,878 +0.02(+2.84%)
Sep 10, 2019 0.5800 0.6000 0.5511 0.5737 212,033 -0.03(-4.38%)
Sep 09, 2019 0.6300 0.6400 0.5700 0.6000 252,006 -0.02(-3.23%)
Sep 06, 2019 0.6400 0.6598 0.6000 0.6200 249,300 -0.01(-1.59%)
Sep 05, 2019 0.6000 0.6700 0.5900 0.6300 1,606,282 +0.06(+10.53%)
Sep 04, 2019 0.5500 0.6000 0.5200 0.5700 471,669 +0.02(+3.64%)
Sep 03, 2019 0.5100 0.5500 0.5100 0.5500 145,560 +0.04(+8.35%)
Aug 30, 2019 0.5100 0.5500 0.4979 0.5076 158,900 +0.01(+2.40%)
Aug 29, 2019 0.4224 0.5500 0.4200 0.4957 1,095,791 +0.07(+15.60%)
Aug 28, 2019 0.4590 0.4690 0.4000 0.4288 593,823 -0.02(-4.39%)
Aug 27, 2019 0.4550 0.4650 0.4280 0.4485 427,627 +0.01(+1.63%)
Aug 26, 2019 0.4310 0.4500 0.4000 0.4413 218,276 +0.00(+0.32%)
Aug 23, 2019 0.4500 0.4800 0.4221 0.4399 706,200 -0.01(-2.24%)
Aug 22, 2019 0.4300 0.4500 0.4300 0.4500 567,167 +0.02(+3.45%)
Aug 21, 2019 0.4489 0.4500 0.4200 0.4350 434,925 -0.01(-2.20%)
Aug 20, 2019 0.4216 0.4500 0.4200 0.4448 86,106 +0.02(+4.17%)
Aug 19, 2019 0.4300 0.4300 0.4100 0.4270 53,686 +0.01(+2.89%)
Aug 16, 2019 0.3900 0.4300 0.3800 0.4150 360,300 +0.03(+7.37%)
Aug 15, 2019 0.3800 0.4000 0.3800 0.3865 74,141 -0.00(-0.87%)
Aug 14, 2019 0.3900 0.4100 0.3861 0.3899 94,459 -0.01(-1.29%)
Aug 13, 2019 0.3900 0.4100 0.3900 0.3950 106,218 +0.00(+0.84%)
Aug 12, 2019 0.4069 0.4189 0.3800 0.3917 115,270 -0.02(-5.64%)
Aug 09, 2019 0.4000 0.4200 0.3800 0.4151 51,700 -0.00(-0.48%)
Aug 08, 2019 0.4200 0.4300 0.3680 0.4171 215,604 -0.01(-1.86%)
Aug 07, 2019 0.4175 0.4250 0.4000 0.4250 72,790 +0.01(+3.41%)
Aug 06, 2019 0.4050 0.4200 0.3900 0.4110 125,680 -0.01(-2.14%)
Aug 05, 2019 0.4200 0.4200 0.3900 0.4200 185,007 +0.00(+0.55%)
Aug 02, 2019 0.4553 0.4553 0.4085 0.4177 63,700 -0.00(-0.90%)
Aug 01, 2019 0.4300 0.4500 0.4215 0.4215 68,741 -0.00(-0.75%)
Jul 31, 2019 0.4500 0.4599 0.4233 0.4247 201,262 -0.02(-4.11%)
Jul 30, 2019 0.4050 0.4490 0.4050 0.4429 230,807 +0.02(+4.06%)
Jul 29, 2019 0.4200 0.4500 0.4000 0.4256 348,120 +0.01(+1.38%)
Jul 26, 2019 0.4100 0.4200 0.4005 0.4198 50,200 +0.03(+7.09%)
Jul 25, 2019 0.4000 0.4050 0.3871 0.3920 82,979 -0.02(-4.39%)
Jul 24, 2019 0.3900 0.4338 0.3860 0.4100 114,953 +0.01(+2.50%)
Jul 23, 2019 0.4200 0.4200 0.3926 0.4000 73,868 -0.01(-2.44%)
Jul 22, 2019 0.4200 0.4300 0.3658 0.4100 645,035 -0.02(-5.36%)
Jul 19, 2019 0.4300 0.4400 0.4200 0.4332 71,000 +0.00(+0.74%)
Jul 18, 2019 0.4500 0.4500 0.4000 0.4300 203,519 -0.03(-6.52%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.