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

Integrated Media Technology (NQ: IMTE )

1.880 -0.167 (-8.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Jan 31, 2019 6.520 6.650 5.920 6.120 3,966 -0.57(-8.52%)
Jan 30, 2019 6.210 6.840 6.210 6.690 1,522 +0.16(+2.45%)
Jan 29, 2019 6.600 7.035 6.530 6.530 5,267 -0.26(-3.83%)
Jan 28, 2019 6.600 7.480 6.600 6.790 68,800 +0.17(+2.57%)
Jan 25, 2019 6.110 6.770 6.110 6.620 1,500 +0.52(+8.44%)
Jan 24, 2019 6.600 6.600 5.760 6.105 5,940 -0.22(-3.41%)
Jan 23, 2019 6.850 6.850 6.294 6.320 1,548 -0.65(-9.33%)
Jan 22, 2019 6.960 6.970 6.260 6.970 796 -0.01(-0.14%)
Jan 18, 2019 7.010 7.010 6.500 6.980 2,000 -0.03(-0.43%)
Jan 17, 2019 7.250 7.500 7.000 7.010 5,939 -0.53(-7.03%)
Jan 16, 2019 5.900 8.410 5.310 7.540 45,975 +1.44(+23.61%)
Jan 15, 2019 5.870 6.400 5.550 6.100 6,958 +0.24(+4.10%)
Jan 14, 2019 6.370 6.370 5.600 5.860 3,051 -0.71(-10.81%)
Jan 11, 2019 6.540 6.660 6.350 6.570 3,300 +0.06(+0.92%)
Jan 10, 2019 7.730 8.230 6.400 6.510 7,058 -0.53(-7.46%)
Jan 09, 2019 7.400 9.460 6.610 7.035 31,514 -0.46(-6.20%)
Jan 08, 2019 7.380 7.752 7.010 7.500 3,048 +0.20(+2.74%)
Jan 07, 2019 7.980 8.470 7.250 7.300 6,353 -0.68(-8.52%)
Jan 04, 2019 7.230 9.200 7.230 7.980 8,300 -0.42(-5.00%)
Jan 03, 2019 6.484 9.640 6.484 8.400 11,736 +1.40(+20.05%)
Jan 02, 2019 6.380 7.000 6.041 6.997 4,483 +0.54(+8.32%)
Dec 31, 2018 5.970 6.460 4.820 6.460 9,500 +1.03(+18.97%)
Dec 28, 2018 5.080 6.080 5.050 5.430 4,000 +0.32(+6.26%)
Dec 27, 2018 6.630 6.630 5.050 5.110 7,857 -0.82(-13.83%)
Dec 26, 2018 4.400 5.930 4.400 5.930 10,313 +1.53(+34.77%)
Dec 24, 2018 4.400 4.420 4.400 4.400 600 +0.00(+0.00%)
Dec 21, 2018 4.500 4.500 4.400 4.400 2,200 -0.34(-7.17%)
Dec 20, 2018 4.680 4.809 4.417 4.740 2,369 +0.09(+1.94%)
Dec 19, 2018 5.350 5.400 4.650 4.650 2,537 -0.25(-5.10%)
Dec 18, 2018 5.000 5.000 4.010 4.900 4,971 +0.05(+1.03%)
Dec 17, 2018 5.150 5.150 4.550 4.850 2,267 -0.32(-6.19%)
Dec 14, 2018 5.170 5.170 5.120 5.170 600 -0.43(-7.68%)
Dec 13, 2018 5.600 5.600 5.600 5.600 312 +0.00(+0.00%)
Dec 12, 2018 5.600 5.600 5.600 69 +0.00(+0.00%)
Dec 11, 2018 6.680 6.680 5.220 5.600 3,347 +0.09(+1.63%)
Dec 10, 2018 5.510 5.510 5.510 58 +0.00(+0.00%)
Dec 07, 2018 5.570 5.700 5.200 5.510 2,700 -0.39(-6.61%)
Dec 06, 2018 5.850 5.900 5.850 5.900 850 -0.07(-1.17%)
Dec 04, 2018 5.980 6.510 5.970 5.970 3,600 +0.27(+4.74%)
Dec 03, 2018 5.850 6.000 5.700 5.700 1,627 -0.23(-3.88%)
Nov 30, 2018 5.930 5.930 5.930 58 +0.00(+0.00%)
Nov 29, 2018 5.920 6.000 5.920 5.930 964 +0.27(+4.78%)
Nov 28, 2018 5.540 5.660 5.540 5.660 705 +0.01(+0.17%)
Nov 27, 2018 5.400 5.740 5.400 5.650 4,041 -0.15(-2.59%)
Nov 26, 2018 6.100 6.130 5.209 5.800 3,216 -0.40(-6.45%)
Nov 23, 2018 6.020 6.200 6.010 6.200 900 +0.16(+2.65%)
Nov 21, 2018 6.040 6.040 6.040 0 +0.62(+11.44%)
Nov 20, 2018 6.449 6.449 5.420 5.420 5,925 -0.64(-10.56%)
Nov 19, 2018 6.030 6.420 6.030 6.060 3,317 +0.11(+1.85%)
Nov 16, 2018 5.950 7.060 5.950 5.950 2,800 +0.00(+0.00%)
Nov 15, 2018 5.950 5.950 5.950 5.950 154 -0.62(-9.44%)
Nov 14, 2018 6.570 6.570 6.570 36 +0.00(+0.00%)
Nov 13, 2018 6.770 6.770 6.470 6.570 1,297 +0.12(+1.86%)
Nov 12, 2018 7.048 7.048 6.354 6.450 1,500 -0.56(-7.99%)
Nov 09, 2018 6.420 7.100 6.420 7.010 1,000 +0.46(+7.02%)
Nov 08, 2018 6.430 6.720 6.390 6.550 2,891 -0.24(-3.54%)
Nov 07, 2018 7.400 7.400 6.300 6.790 7,410 +0.22(+3.35%)
Nov 06, 2018 6.463 7.830 5.785 6.570 57,709 +0.82(+14.26%)
Nov 05, 2018 5.840 6.100 5.500 5.750 8,261 +0.02(+0.35%)
Nov 02, 2018 5.970 6.520 5.730 5.730 7,300 -0.12(-2.05%)
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.