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 )

9.990 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 8.465 8.484 8.027 8.151 449,210 -0.33(-3.93%)
Nov 27, 2020 8.484 8.704 8.404 8.484 480,339 +0.23(+2.77%)
Nov 25, 2020 7.951 8.294 7.818 8.256 322,921 +0.38(+4.84%)
Nov 24, 2020 7.808 8.008 7.627 7.875 269,200 +0.16(+2.10%)
Nov 23, 2020 7.818 7.932 7.637 7.713 255,259 -0.04(-0.49%)
Nov 20, 2020 7.618 7.885 7.580 7.751 192,387 +0.09(+1.12%)
Nov 19, 2020 7.627 7.713 7.523 7.666 165,236 +0.03(+0.37%)
Nov 18, 2020 7.799 7.875 7.570 7.637 268,333 -0.15(-1.96%)
Nov 17, 2020 7.732 7.932 7.456 7.789 319,560 +0.07(+0.86%)
Nov 16, 2020 7.618 7.770 7.485 7.723 346,096 +0.37(+5.05%)
Nov 13, 2020 7.751 7.808 7.180 7.351 484,120 -0.27(-3.50%)
Nov 12, 2020 6.999 7.799 6.837 7.618 1,417,712 +0.63(+8.99%)
Nov 11, 2020 6.999 7.047 6.770 6.989 292,133 +0.07(+0.96%)
Nov 10, 2020 6.951 7.323 6.875 6.923 369,097 -0.01(-0.14%)
Nov 09, 2020 7.304 7.408 6.685 6.932 862,211 +0.05(+0.69%)
Nov 06, 2020 7.447 7.502 6.713 6.885 899,245 -0.33(-4.62%)
Nov 05, 2020 7.018 7.304 6.951 7.218 452,619 +0.25(+3.55%)
Nov 04, 2020 6.532 7.028 6.437 6.970 544,405 +0.53(+8.28%)
Nov 03, 2020 5.971 6.485 5.971 6.437 322,155 +0.51(+8.68%)
Nov 02, 2020 5.932 6.085 5.856 5.923 299,843 +0.06(+0.97%)
Oct 30, 2020 6.180 6.180 5.809 5.866 395,172 -0.36(-5.81%)
Oct 29, 2020 6.370 6.370 6.209 6.228 221,877 -0.08(-1.21%)
Oct 28, 2020 6.247 6.361 6.085 6.304 303,368 -0.01(-0.15%)
Oct 27, 2020 6.456 6.504 6.304 6.313 100,448 -0.14(-2.21%)
Oct 26, 2020 6.609 6.618 6.332 6.456 173,479 -0.21(-3.14%)
Oct 23, 2020 6.666 6.761 6.545 6.666 139,145 +0.10(+1.45%)
Oct 22, 2020 6.666 6.751 6.523 6.570 223,941 -0.13(-1.99%)
Oct 21, 2020 6.485 6.761 6.456 6.704 340,980 +0.19(+2.92%)
Oct 20, 2020 6.485 6.732 6.466 6.513 189,749 +0.07(+1.03%)
Oct 19, 2020 6.456 6.580 6.418 6.447 103,541 +0.00(+0.00%)
Oct 16, 2020 6.685 6.747 6.428 6.447 159,833 -0.21(-3.15%)
Oct 15, 2020 6.485 6.789 6.399 6.656 148,119 +0.04(+0.58%)
Oct 14, 2020 6.770 6.875 6.542 6.618 198,228 -0.16(-2.39%)
Oct 13, 2020 6.780 6.856 6.628 6.780 252,256 +0.06(+0.85%)
Oct 12, 2020 6.561 6.770 6.532 6.723 333,278 +0.25(+3.82%)
Oct 09, 2020 6.466 6.618 6.380 6.475 321,136 +0.04(+0.59%)
Oct 08, 2020 6.494 6.637 6.351 6.437 537,742 +0.02(+0.30%)
Oct 07, 2020 6.313 6.447 6.204 6.418 515,945 +0.15(+2.43%)
Oct 06, 2020 6.418 6.609 6.266 6.266 233,694 -0.14(-2.23%)
Oct 05, 2020 6.390 6.523 6.294 6.409 285,466 +0.12(+1.97%)
Oct 02, 2020 6.599 6.656 6.266 6.285 406,303 -0.42(-6.25%)
Oct 01, 2020 6.780 6.789 6.651 6.704 325,191 -0.01(-0.14%)
Sep 30, 2020 6.675 6.723 6.590 6.713 225,888 +0.03(+0.43%)
Sep 29, 2020 6.789 6.894 6.542 6.685 234,330 +0.03(+0.43%)
Sep 28, 2020 6.675 6.799 6.590 6.656 186,619 +0.07(+1.01%)
Sep 25, 2020 6.466 6.618 6.451 6.590 282,806 +0.11(+1.76%)
Sep 24, 2020 6.494 6.618 6.370 6.475 328,297 -0.09(-1.31%)
Sep 23, 2020 7.018 7.104 6.532 6.561 377,728 -0.42(-6.00%)
Sep 22, 2020 6.932 7.028 6.847 6.980 389,914 +0.10(+1.38%)
Sep 21, 2020 6.694 6.951 6.590 6.885 649,605 +0.05(+0.70%)
Sep 18, 2020 6.980 7.302 6.647 6.837 1,279,610 -0.04(-0.55%)
Sep 17, 2020 7.199 7.199 6.751 6.875 868,844 -0.37(-5.12%)
Sep 16, 2020 7.875 7.875 7.218 7.247 735,648 -0.54(-6.97%)
Sep 15, 2020 7.999 8.075 7.780 7.789 329,465 -0.08(-0.97%)
Sep 14, 2020 8.027 8.246 7.827 7.866 442,713 -0.08(-0.96%)
Sep 11, 2020 7.932 8.037 7.875 7.942 512,054 +0.09(+1.09%)
Sep 10, 2020 8.094 8.323 7.837 7.856 361,333 -0.23(-2.83%)
Sep 09, 2020 8.094 8.199 7.856 8.085 431,523 +0.17(+2.17%)
Sep 08, 2020 8.465 8.465 7.894 7.913 557,127 -0.75(-8.68%)
Sep 04, 2020 8.751 8.775 8.342 8.665 311,160 -0.09(-0.98%)
Sep 03, 2020 9.418 9.475 8.437 8.751 1,039,154 -0.77(-8.10%)
Sep 02, 2020 9.408 10.34 9.294 9.522 2,690,818 +0.23(+2.46%)
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.