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

Immersion Corp (NQ: IMMR )

10.23 +0.21 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2014 7.589 8.361 7.589 8.018 468,319 -0.06(-0.71%)
Oct 30, 2014 7.951 8.218 7.846 8.075 317,329 +0.11(+1.44%)
Oct 29, 2014 7.923 8.056 7.695 7.961 242,422 +0.03(+0.36%)
Oct 28, 2014 7.504 7.961 7.426 7.932 225,549 +0.50(+6.79%)
Oct 27, 2014 7.304 7.380 7.380 7.427 194,691 +0.05(+0.65%)
Oct 24, 2014 7.542 7.608 7.342 7.380 260,532 -0.12(-1.65%)
Oct 23, 2014 7.266 7.637 7.132 7.504 292,234 +0.33(+4.65%)
Oct 22, 2014 7.389 7.685 7.170 7.170 203,201 -0.23(-3.09%)
Oct 21, 2014 7.485 7.660 7.142 7.399 217,238 -0.02(-0.26%)
Oct 20, 2014 7.399 7.580 7.351 7.418 216,708 -0.02(-0.26%)
Oct 17, 2014 7.618 7.656 7.370 7.437 196,550 -0.06(-0.76%)
Oct 16, 2014 7.037 7.580 7.037 7.494 198,803 +0.34(+4.79%)
Oct 15, 2014 7.161 7.265 6.851 7.151 438,403 -0.12(-1.70%)
Oct 14, 2014 7.608 7.921 7.237 7.275 424,308 -0.21(-2.80%)
Oct 13, 2014 7.408 7.589 7.389 7.485 495,681 +0.09(+1.16%)
Oct 10, 2014 7.485 7.627 7.380 7.399 414,533 -0.13(-1.77%)
Oct 09, 2014 7.808 7.808 7.523 7.532 312,509 -0.28(-3.54%)
Oct 08, 2014 7.532 7.894 7.523 7.808 261,973 +0.26(+3.40%)
Oct 07, 2014 7.542 7.713 7.485 7.551 310,939 -0.07(-0.94%)
Oct 06, 2014 7.875 7.923 7.618 7.623 214,284 -0.25(-3.20%)
Oct 03, 2014 8.037 8.123 7.837 7.875 169,584 -0.08(-0.96%)
Oct 02, 2014 7.799 7.999 7.656 7.951 303,148 +0.18(+2.33%)
Oct 01, 2014 8.142 8.256 7.770 7.770 538,791 -0.40(-4.90%)
Sep 30, 2014 8.456 8.570 8.104 8.170 473,987 -0.32(-3.81%)
Sep 29, 2014 8.532 8.684 8.418 8.494 190,393 -0.12(-1.44%)
Sep 26, 2014 8.599 8.684 8.570 8.618 191,921 +0.02(+0.22%)
Sep 25, 2014 8.513 8.684 8.513 8.599 292,141 +0.04(+0.44%)
Sep 24, 2014 8.627 8.742 8.513 8.561 239,987 -0.08(-0.88%)
Sep 23, 2014 8.542 8.694 8.523 8.637 588,158 +0.04(+0.44%)
Sep 22, 2014 8.484 8.665 8.427 8.599 279,449 +0.08(+0.89%)
Sep 19, 2014 8.970 8.970 8.504 8.523 482,738 -0.43(-4.79%)
Sep 18, 2014 9.142 9.142 8.875 8.951 188,808 -0.17(-1.88%)
Sep 17, 2014 9.056 9.237 8.980 9.122 217,045 +0.04(+0.42%)
Sep 16, 2014 9.608 9.808 8.932 9.084 546,752 -0.10(-1.14%)
Sep 15, 2014 9.456 9.503 8.913 9.189 440,609 -0.30(-3.11%)
Sep 12, 2014 9.513 9.532 9.303 9.484 386,001 -0.05(-0.50%)
Sep 11, 2014 9.361 9.784 9.294 9.532 539,890 +0.08(+0.81%)
Sep 10, 2014 9.380 9.617 9.130 9.456 469,228 +0.07(+0.76%)
Sep 09, 2014 10.67 11.38 9.380 9.384 1,769,027 -1.27(-11.93%)
Sep 08, 2014 9.780 11.10 9.770 10.66 1,161,052 +0.89(+9.06%)
Sep 05, 2014 9.808 9.960 9.727 9.770 302,010 -0.07(-0.68%)
Sep 04, 2014 9.780 10.38 9.741 9.837 1,285,244 +0.10(+0.98%)
Sep 03, 2014 9.999 10.09 9.703 9.741 258,812 -0.22(-2.20%)
Sep 02, 2014 10.03 10.27 9.922 9.960 329,788 -0.02(-0.19%)
Aug 29, 2014 9.922 9.979 9.979 9.979 226,832 +0.14(+1.45%)
Aug 28, 2014 9.856 9.970 9.741 9.837 172,079 -0.11(-1.15%)
Aug 27, 2014 10.08 10.08 9.903 9.951 112,115 -0.13(-1.32%)
Aug 26, 2014 9.827 10.09 9.827 10.08 202,331 +0.25(+2.52%)
Aug 25, 2014 10.09 10.15 9.822 9.837 174,768 -0.18(-1.81%)
Aug 22, 2014 10.23 10.23 10.01 10.02 251,954 -0.21(-2.05%)
Aug 21, 2014 10.15 10.26 10.05 10.23 116,784 +0.03(+0.28%)
Aug 20, 2014 10.22 10.29 9.960 10.20 131,899 -0.09(-0.83%)
Aug 19, 2014 10.30 10.49 10.23 10.28 167,714 -0.01(-0.09%)
Aug 18, 2014 10.32 10.47 10.22 10.29 122,338 +0.08(+0.74%)
Aug 15, 2014 10.45 10.45 10.16 10.22 145,467 -0.10(-1.01%)
Aug 14, 2014 10.36 10.62 10.19 10.32 187,899 -0.05(-0.46%)
Aug 13, 2014 10.27 10.47 10.13 10.37 239,983 +0.12(+1.21%)
Aug 12, 2014 10.18 10.36 10.11 10.25 162,536 +0.03(+0.28%)
Aug 11, 2014 10.22 10.45 10.13 10.22 123,957 +0.02(+0.19%)
Aug 08, 2014 10.12 10.39 10.06 10.20 165,946 -0.03(-0.28%)
Aug 07, 2014 10.42 10.42 10.05 10.23 211,286 -0.13(-1.29%)
Aug 06, 2014 10.05 10.40 10.04 10.36 235,153 +0.22(+2.16%)
Aug 05, 2014 10.16 10.26 9.951 10.14 307,824 -0.12(-1.21%)
Aug 04, 2014 10.07 10.28 9.999 10.27 575,579 +0.27(+2.67%)
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.