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 )

1.995 -0.025 (-1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Mar 31, 2020 3.150 3.800 2.877 3.164 35,575 +0.19(+6.54%)
Mar 30, 2020 3.120 3.470 2.870 2.970 6,136 -0.33(-10.00%)
Mar 27, 2020 2.860 3.450 2.600 3.300 49,300 +0.44(+15.38%)
Mar 26, 2020 3.190 3.190 2.860 2.860 9,889 -0.30(-9.49%)
Mar 25, 2020 3.100 3.510 2.820 3.160 17,826 +0.27(+9.26%)
Mar 24, 2020 2.960 3.059 2.600 2.892 21,444 -0.06(-1.96%)
Mar 23, 2020 2.650 3.090 2.650 2.950 14,424 +0.26(+9.67%)
Mar 20, 2020 3.140 3.140 2.650 2.690 8,200 -0.45(-14.33%)
Mar 19, 2020 3.150 3.210 2.640 3.140 58,371 +0.04(+1.29%)
Mar 18, 2020 3.560 3.560 2.930 3.100 1,870 -0.28(-8.35%)
Mar 17, 2020 3.790 3.790 3.383 3.383 1,379 -0.06(-1.67%)
Mar 16, 2020 3.750 3.857 3.213 3.440 5,020 -0.40(-10.48%)
Mar 13, 2020 4.140 4.140 3.310 3.843 4,700 +0.27(+7.64%)
Mar 12, 2020 2.990 4.350 2.990 3.570 4,064 -0.58(-13.98%)
Mar 11, 2020 4.440 4.465 3.660 4.150 14,746 -0.30(-6.80%)
Mar 10, 2020 3.780 4.915 3.780 4.453 5,693 +0.09(+2.12%)
Mar 09, 2020 4.050 4.750 4.010 4.360 7,146 -0.51(-10.41%)
Mar 06, 2020 4.740 4.930 4.472 4.867 3,600 +0.02(+0.35%)
Mar 05, 2020 4.918 5.032 4.654 4.850 3,771 -0.33(-6.31%)
Mar 04, 2020 5.230 5.269 5.061 5.177 4,575 +0.14(+2.71%)
Mar 03, 2020 5.490 5.490 4.850 5.040 3,273 +0.02(+0.45%)
Mar 02, 2020 4.770 5.240 4.770 5.017 2,159 -0.06(-1.22%)
Feb 28, 2020 4.990 5.297 4.840 5.080 12,500 -0.07(-1.27%)
Feb 27, 2020 5.600 5.600 4.850 5.145 15,172 -0.76(-12.91%)
Feb 26, 2020 5.799 6.690 5.609 5.908 8,660 -0.19(-3.15%)
Feb 25, 2020 5.620 6.670 5.267 6.100 10,507 -0.17(-2.77%)
Feb 24, 2020 5.580 6.300 5.580 6.274 2,374 -0.19(-2.98%)
Feb 21, 2020 6.607 6.607 6.400 6.466 300 -0.05(-0.77%)
Feb 20, 2020 6.500 6.517 6.484 6.517 702 +0.12(+1.82%)
Feb 19, 2020 6.296 6.606 6.200 6.400 1,717 +0.20(+3.22%)
Feb 18, 2020 6.500 6.750 6.100 6.200 8,797 -0.40(-6.05%)
Feb 14, 2020 7.200 7.480 6.600 6.600 16,200 -1.08(-14.06%)
Feb 13, 2020 7.380 7.808 7.250 7.680 11,727 -0.15(-1.89%)
Feb 12, 2020 7.507 7.828 7.450 7.828 1,367 -0.17(-2.11%)
Feb 11, 2020 7.800 7.996 7.800 7.996 244 +0.14(+1.82%)
Feb 10, 2020 8.258 8.258 7.552 7.854 5,772 -0.10(-1.21%)
Feb 07, 2020 7.590 8.497 7.550 7.950 11,100 +0.23(+2.98%)
Feb 06, 2020 7.720 7.720 7.720 148 +0.00(+0.00%)
Feb 05, 2020 7.658 8.159 7.500 7.720 1,941 +0.27(+3.67%)
Feb 04, 2020 7.916 8.243 7.220 7.447 5,255 -0.55(-6.87%)
Feb 03, 2020 8.000 8.102 7.500 7.995 3,964 -0.48(-5.65%)
Jan 31, 2020 8.475 8.475 8.475 40 +0.00(+0.00%)
Jan 30, 2020 7.870 8.475 7.870 8.475 589 +0.09(+1.09%)
Jan 29, 2020 8.383 8.383 8.383 100 +0.00(+0.04%)
Jan 28, 2020 8.380 8.380 8.380 8.380 190 +0.06(+0.76%)
Jan 27, 2020 7.819 8.318 7.819 8.317 1,453 +0.37(+4.65%)
Jan 24, 2020 8.550 8.590 7.722 7.947 7,200 -0.83(-9.45%)
Jan 23, 2020 9.155 9.155 8.663 8.777 1,370 +0.00(+0.00%)
Jan 22, 2020 8.880 9.030 8.543 8.777 10,031 +0.05(+0.54%)
Jan 21, 2020 9.175 9.175 8.715 8.730 1,610 -0.46(-5.06%)
Jan 17, 2020 9.650 9.650 8.710 9.195 5,100 +0.21(+2.34%)
Jan 16, 2020 9.857 9.898 8.550 8.985 23,501 -0.67(-6.91%)
Jan 15, 2020 8.880 9.800 8.760 9.652 6,798 +0.42(+4.51%)
Jan 14, 2020 9.000 9.597 8.925 9.236 5,528 +0.30(+3.35%)
Jan 13, 2020 8.610 9.067 8.600 8.937 2,588 -0.06(-0.70%)
Jan 10, 2020 9.070 9.297 8.400 9.000 20,000 -0.09(-1.03%)
Jan 09, 2020 8.330 9.225 8.330 9.094 2,483 +0.61(+7.24%)
Jan 08, 2020 8.260 9.340 8.260 8.480 30,526 -0.19(-2.19%)
Jan 07, 2020 8.700 8.790 8.250 8.670 6,486 -0.44(-4.82%)
Jan 06, 2020 8.380 9.191 8.106 9.109 3,204 -0.01(-0.12%)
Jan 03, 2020 9.110 9.120 9.110 9.120 500 -0.24(-2.52%)
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.