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

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 0.3600 0.3980 0.3568 0.3602 10,894 +0.00(+0.95%)
Feb 27, 2023 0.3500 0.3600 0.3495 0.3568 26,623 -0.00(-0.75%)
Feb 24, 2023 0.3700 0.3799 0.3531 0.3595 27,244 -0.02(-5.39%)
Feb 23, 2023 0.4000 0.4000 0.3700 0.3800 15,405 -0.01(-3.04%)
Feb 22, 2023 0.3733 0.3998 0.3702 0.3919 19,007 +0.01(+3.13%)
Feb 21, 2023 0.4025 0.4051 0.3751 0.3800 32,473 -0.04(-8.65%)
Feb 17, 2023 0.4200 0.4200 0.4080 0.4160 34,581 -0.00(-0.93%)
Feb 16, 2023 0.4800 0.4800 0.4003 0.4199 51,650 -0.06(-12.85%)
Feb 15, 2023 0.4899 0.4966 0.4810 0.4818 21,573 -0.02(-3.62%)
Feb 14, 2023 0.4852 0.5209 0.4752 0.4999 43,414 -0.04(-7.43%)
Feb 13, 2023 0.5600 0.5686 0.5150 0.5400 57,251 -0.03(-5.03%)
Feb 10, 2023 0.5700 0.5800 0.5400 0.5686 36,206 -0.00(-0.66%)
Feb 09, 2023 0.5200 0.5724 0.5200 0.5724 60,925 +0.05(+10.08%)
Feb 08, 2023 0.6500 0.6500 0.4990 0.5200 232,648 -0.09(-14.91%)
Feb 07, 2023 0.4800 0.6770 0.4139 0.6111 399,534 +0.15(+32.88%)
Feb 06, 2023 0.3900 0.4900 0.3250 0.4599 185,876 +0.07(+17.92%)
Feb 03, 2023 0.4309 0.4795 0.3900 0.3900 206,037 -0.00(-1.07%)
Feb 02, 2023 0.3500 0.3989 0.3350 0.3942 79,944 +0.07(+20.70%)
Feb 01, 2023 0.2899 0.3500 0.2899 0.3266 278,753 +0.06(+21.87%)
Jan 31, 2023 0.2860 0.2911 0.2380 0.2680 48,819 -0.01(-4.29%)
Jan 30, 2023 0.3182 0.3300 0.2511 0.2800 96,059 -0.05(-15.13%)
Jan 27, 2023 0.3480 0.3480 0.3213 0.3299 40,171 -0.01(-2.77%)
Jan 26, 2023 0.3036 0.3394 0.3036 0.3393 9,191 +0.03(+9.45%)
Jan 25, 2023 0.3300 0.3350 0.3100 0.3100 23,562 -0.02(-6.06%)
Jan 24, 2023 0.3400 0.3400 0.3100 0.3300 43,554 -0.00(-0.12%)
Jan 23, 2023 0.3221 0.3330 0.3102 0.3304 7,429 -0.01(-2.82%)
Jan 20, 2023 0.3002 0.3400 0.3002 0.3400 17,322 +0.02(+5.62%)
Jan 19, 2023 0.3200 0.3299 0.2652 0.3219 17,543 +0.01(+3.74%)
Jan 18, 2023 0.2901 0.3200 0.2901 0.3103 17,657 +0.02(+7.33%)
Jan 17, 2023 0.2900 0.3100 0.2751 0.2891 32,540 -0.02(-6.38%)
Jan 13, 2023 0.2600 0.3088 0.2550 0.3088 50,342 +0.06(+23.18%)
Jan 12, 2023 0.2375 0.2600 0.2347 0.2507 29,201 +0.00(+0.28%)
Jan 11, 2023 0.2626 0.2699 0.2406 0.2500 35,306 -0.00(-0.04%)
Jan 10, 2023 0.2319 0.2550 0.2305 0.2501 14,530 +0.03(+13.68%)
Jan 09, 2023 0.2149 0.2440 0.2119 0.2200 69,277 +0.02(+8.96%)
Jan 06, 2023 0.2071 0.2149 0.2011 0.2019 17,407 -0.01(-2.65%)
Jan 05, 2023 0.2099 0.2099 0.1993 0.2074 38,812 -0.00(-1.19%)
Jan 04, 2023 0.2100 0.2100 0.2000 0.2099 40,239 +0.00(+1.25%)
Jan 03, 2023 0.1786 0.2100 0.1786 0.2073 57,526 +0.04(+21.51%)
Dec 30, 2022 0.1577 0.2100 0.1560 0.1706 329,825 +0.02(+10.78%)
Dec 29, 2022 0.1200 0.1709 0.1200 0.1540 70,943 -0.01(-3.75%)
Dec 28, 2022 0.1700 0.1700 0.1586 0.1600 70,176 -0.01(-4.76%)
Dec 27, 2022 0.1740 0.1740 0.1505 0.1680 59,994 +0.02(+11.63%)
Dec 23, 2022 0.1560 0.1658 0.1505 0.1505 339,092 -0.01(-5.52%)
Dec 22, 2022 0.1594 0.1676 0.1505 0.1593 34,167 +0.01(+4.87%)
Dec 21, 2022 0.1611 0.1611 0.1511 0.1519 84,428 -0.01(-5.48%)
Dec 20, 2022 0.1703 0.1995 0.1607 0.1607 171,557 -0.01(-4.12%)
Dec 19, 2022 0.2112 0.2112 0.1618 0.1676 218,434 -0.03(-13.25%)
Dec 16, 2022 0.2300 0.2500 0.1932 0.1932 103,389 -0.02(-8.00%)
Dec 15, 2022 0.2000 0.2300 0.2000 0.2100 74,210 +0.00(+0.00%)
Dec 14, 2022 0.2200 0.2480 0.2100 0.2100 50,585 -0.03(-11.84%)
Dec 13, 2022 0.2366 0.2385 0.2277 0.2382 12,518 -0.00(-0.04%)
Dec 12, 2022 0.2489 0.2489 0.2276 0.2383 5,512 +0.00(+0.51%)
Dec 09, 2022 0.2300 0.2400 0.2210 0.2371 59,061 +0.02(+7.04%)
Dec 08, 2022 0.2200 0.2334 0.2200 0.2215 35,265 -0.01(-4.20%)
Dec 07, 2022 0.2361 0.2505 0.2312 0.2312 41,079 -0.02(-7.52%)
Dec 06, 2022 0.2325 0.2697 0.2310 0.2500 45,318 +0.01(+2.12%)
Dec 05, 2022 0.2569 0.2697 0.2397 0.2448 25,196 +0.00(+0.04%)
Dec 02, 2022 0.2500 0.2561 0.2334 0.2447 41,819 -0.03(-9.34%)
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.