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 )

3.090 +0.080 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2024 2.310 1,248 -0.03(-1.28%)
Mar 27, 2024 2.350 2.350 2.070 2.340 2,756 +0.03(+1.30%)
Mar 26, 2024 2.400 2.440 2.300 2.310 8,890 -0.19(-7.60%)
Mar 25, 2024 2.450 2.500 2.400 2.500 3,734 +0.09(+3.73%)
Mar 22, 2024 2.390 2.480 2.390 2.410 3,617 +0.01(+0.42%)
Mar 21, 2024 2.422 2.422 2.400 2.400 1,305 -0.02(-0.83%)
Mar 20, 2024 2.420 2.490 2.420 2.420 1,730 -0.13(-5.10%)
Mar 19, 2024 2.520 2.550 2.450 2.550 6,357 +0.03(+1.19%)
Mar 18, 2024 2.670 2.670 2.518 2.520 649 -0.08(-3.08%)
Mar 15, 2024 2.600 2.600 2.600 2.600 890 +0.09(+3.59%)
Mar 14, 2024 2.560 2.560 2.500 2.510 1,813 +0.01(+0.40%)
Mar 13, 2024 2.500 2.500 2.500 2.500 582 -0.08(-3.10%)
Mar 12, 2024 2.500 2.580 2.500 2.580 1,854 +0.12(+4.71%)
Mar 11, 2024 2.620 2.620 2.464 2.464 3,228 -0.13(-4.86%)
Mar 08, 2024 2.575 2.590 2.500 2.590 2,873 +0.09(+3.60%)
Mar 07, 2024 2.510 2.510 2.500 2.500 767 -0.00(-0.00%)
Mar 06, 2024 2.580 2.595 2.500 2.500 19,559 +0.04(+1.63%)
Mar 05, 2024 2.480 2.544 2.460 2.460 6,416 -0.04(-1.60%)
Mar 04, 2024 2.500 2.550 2.500 2.500 5,032 -0.05(-1.96%)
Mar 01, 2024 2.550 2.615 2.530 2.550 3,121 -0.01(-0.39%)
Feb 29, 2024 2.640 2.640 2.550 2.560 3,404 -0.01(-0.39%)
Feb 28, 2024 2.645 2.645 2.570 2.570 2,724 -0.04(-1.55%)
Feb 27, 2024 2.550 2.611 2.550 2.611 3,656 +0.02(+0.61%)
Feb 26, 2024 2.510 2.595 2.509 2.595 4,164 +0.08(+3.37%)
Feb 23, 2024 2.500 2.601 2.500 2.510 2,116 +0.06(+2.45%)
Feb 22, 2024 2.640 2.690 2.390 2.450 8,378 -0.27(-9.93%)
Feb 21, 2024 2.820 3.052 2.500 2.720 40,085 -0.10(-3.55%)
Feb 20, 2024 3.160 3.460 2.810 2.820 52,381 -0.09(-3.09%)
Feb 16, 2024 2.830 2.930 2.610 2.910 39,811 +0.14(+5.05%)
Feb 15, 2024 2.490 2.890 2.476 2.770 51,497 +0.27(+10.80%)
Feb 14, 2024 2.520 2.520 2.420 2.500 7,179 +0.01(+0.40%)
Feb 13, 2024 2.510 2.520 2.350 2.490 17,690 -0.04(-1.58%)
Feb 12, 2024 2.460 2.540 2.350 2.530 15,690 +0.04(+1.61%)
Feb 09, 2024 2.440 2.490 2.400 2.490 2,961 +0.06(+2.47%)
Feb 08, 2024 2.525 2.525 2.430 2.430 4,428 -0.04(-1.62%)
Feb 07, 2024 2.560 2.560 2.460 2.470 3,700 -0.04(-1.59%)
Feb 06, 2024 2.560 2.560 2.465 2.510 4,876 +0.01(+0.40%)
Feb 05, 2024 2.620 2.750 2.500 2.500 1,770 +0.04(+1.63%)
Feb 02, 2024 2.550 2.570 2.460 2.460 2,984 -0.05(-1.99%)
Feb 01, 2024 2.460 2.510 2.460 2.510 3,181 -0.13(-4.92%)
Jan 31, 2024 2.550 2.760 2.460 2.640 6,079 +0.13(+5.18%)
Jan 30, 2024 2.640 2.640 2.510 2.510 2,734 -0.13(-4.92%)
Jan 29, 2024 2.660 2.750 2.620 2.640 8,728 -0.02(-0.75%)
Jan 26, 2024 2.762 2.762 2.660 2.660 1,330 -0.11(-3.97%)
Jan 25, 2024 2.680 2.780 2.670 2.770 5,514 +0.11(+4.14%)
Jan 24, 2024 2.680 2.706 2.660 2.660 2,362 -0.03(-1.12%)
Jan 23, 2024 2.650 2.690 2.650 2.690 1,548 +0.04(+1.51%)
Jan 22, 2024 2.640 2.711 2.640 2.650 3,942 -0.07(-2.57%)
Jan 19, 2024 2.800 2.800 2.720 2.720 7,478 -0.09(-3.20%)
Jan 18, 2024 2.800 2.900 2.800 2.810 2,524 +0.01(+0.36%)
Jan 17, 2024 2.810 2.920 2.800 2.800 6,034 -0.02(-0.71%)
Jan 16, 2024 2.730 2.880 2.730 2.820 3,621 +0.16(+6.01%)
Jan 12, 2024 3.080 3.224 2.660 2.660 9,898 -0.37(-12.21%)
Jan 11, 2024 3.380 3.490 3.020 3.030 8,471 -0.23(-7.06%)
Jan 10, 2024 3.150 3.600 3.150 3.260 9,574 +0.13(+4.15%)
Jan 09, 2024 2.995 3.296 2.970 3.130 11,602 +0.13(+4.33%)
Jan 08, 2024 3.000 3.000 2.909 3.000 8,365 +0.08(+2.74%)
Jan 05, 2024 2.980 3.040 2.760 2.920 10,331 -0.05(-1.68%)
Jan 04, 2024 2.879 3.000 2.750 2.970 17,405 +0.25(+9.19%)
Jan 03, 2024 2.710 2.880 2.660 2.720 16,891 +0.06(+2.26%)
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.