Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.890 -0.005 (-0.26%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 4, 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 (%)
Dec 31, 2019 9.180 9.180 8.803 9.180 1,600 -0.31(-3.27%)
Dec 30, 2019 8.700 9.794 8.500 9.490 4,360 +0.85(+9.85%)
Dec 27, 2019 8.990 8.990 8.500 8.639 4,500 -0.35(-3.91%)
Dec 26, 2019 9.970 10.89 8.730 8.990 8,024 -0.41(-4.36%)
Dec 24, 2019 10.00 11.82 9.050 9.400 25,500 -0.44(-4.47%)
Dec 23, 2019 7.700 10.15 7.500 9.840 36,907 +2.19(+28.67%)
Dec 20, 2019 6.769 7.648 6.769 7.648 1,100 +0.06(+0.81%)
Dec 19, 2019 7.646 7.679 7.000 7.587 1,439 +0.59(+8.38%)
Dec 18, 2019 7.000 7.000 7.000 7.000 452 -0.66(-8.62%)
Dec 17, 2019 7.660 7.660 7.660 7.660 102 +0.24(+3.23%)
Dec 16, 2019 6.500 7.500 6.500 7.420 4,795 -0.29(-3.76%)
Dec 13, 2019 7.710 7.710 7.710 10 +0.00(+0.00%)
Dec 12, 2019 7.193 7.710 7.193 7.710 625 +0.30(+4.07%)
Dec 11, 2019 7.010 7.500 6.800 7.409 4,147 -0.16(-2.13%)
Dec 10, 2019 7.150 7.570 7.000 7.570 1,207 +0.33(+4.56%)
Dec 09, 2019 7.000 7.240 6.882 7.240 1,583 -0.31(-4.17%)
Dec 06, 2019 7.151 7.750 7.151 7.555 6,100 -0.16(-2.06%)
Dec 05, 2019 7.714 7.714 7.714 67 +0.00(+0.00%)
Dec 04, 2019 7.020 7.714 7.000 7.714 3,612 -0.01(-0.16%)
Dec 03, 2019 7.726 7.726 7.726 5 +0.00(+0.00%)
Dec 02, 2019 7.726 7.726 7.726 234 +0.00(+0.00%)
Nov 29, 2019 7.726 7.726 7.726 231 +0.00(+0.00%)
Nov 27, 2019 7.726 7.726 7.726 65 +0.00(+0.00%)
Nov 26, 2019 7.200 7.880 7.200 7.726 3,352 -0.45(-5.55%)
Nov 25, 2019 8.180 8.180 8.180 165 +0.00(+0.00%)
Nov 22, 2019 8.200 8.710 7.300 8.180 5,600 -0.01(-0.12%)
Nov 21, 2019 6.580 8.300 6.580 8.190 14,878 +1.61(+24.47%)
Nov 20, 2019 6.460 6.580 5.440 6.580 23,147 +0.08(+1.26%)
Nov 19, 2019 6.230 6.500 6.184 6.498 1,262 -0.25(-3.73%)
Nov 18, 2019 6.750 6.750 6.750 160 +0.00(+0.00%)
Nov 15, 2019 6.900 6.940 6.500 6.750 6,400 -0.21(-3.01%)
Nov 14, 2019 6.800 6.960 6.500 6.960 4,028 +0.06(+0.94%)
Nov 13, 2019 6.899 6.899 6.801 6.895 1,107 +0.09(+1.40%)
Nov 12, 2019 7.142 7.142 6.800 6.800 1,190 -0.10(-1.45%)
Nov 11, 2019 6.765 6.900 6.657 6.900 902 -0.16(-2.26%)
Nov 08, 2019 7.060 7.060 7.060 277 +0.00(+0.00%)
Nov 07, 2019 6.558 7.100 6.558 7.060 1,511 -0.08(-1.14%)
Nov 06, 2019 6.817 7.141 6.817 7.141 781 -0.04(-0.59%)
Nov 05, 2019 7.010 7.183 7.010 7.183 1,040 +0.04(+0.51%)
Nov 04, 2019 7.147 7.147 7.147 7.147 141 +0.26(+3.73%)
Nov 01, 2019 6.860 7.040 6.810 6.889 700 -0.21(-2.97%)
Oct 31, 2019 6.800 7.100 6.735 7.100 9,613 +0.13(+1.79%)
Oct 30, 2019 6.942 6.975 6.942 6.975 451 -0.06(-0.86%)
Oct 29, 2019 7.035 7.035 7.035 7.035 114 +0.10(+1.37%)
Oct 28, 2019 6.914 6.940 6.897 6.940 1,186 -0.00(-0.04%)
Oct 25, 2019 6.860 7.250 6.850 6.943 1,400 +0.09(+1.35%)
Oct 24, 2019 6.900 7.200 6.727 6.850 2,170 -0.33(-4.60%)
Oct 23, 2019 7.180 7.180 7.180 7.180 1,166 -0.02(-0.28%)
Oct 22, 2019 7.200 7.200 7.200 7.200 106 +0.15(+2.13%)
Oct 21, 2019 6.810 7.050 6.810 7.050 756 +0.04(+0.57%)
Oct 18, 2019 7.000 7.263 7.000 7.010 800 -0.19(-2.64%)
Oct 17, 2019 6.710 7.230 6.650 7.200 3,412 +0.20(+2.86%)
Oct 16, 2019 6.870 7.090 6.700 7.000 715 -0.10(-1.41%)
Oct 15, 2019 6.875 7.230 6.875 7.100 1,164 -0.20(-2.74%)
Oct 14, 2019 7.120 7.300 6.830 7.300 4,619 +0.10(+1.39%)
Oct 11, 2019 7.280 7.300 6.993 7.200 1,800 -0.18(-2.44%)
Oct 10, 2019 7.196 7.380 6.962 7.380 592 +0.16(+2.27%)
Oct 09, 2019 7.400 7.500 7.108 7.216 518 -0.08(-1.15%)
Oct 08, 2019 7.300 7.300 7.300 7.300 118 +0.06(+0.82%)
Oct 07, 2019 6.800 7.282 6.800 7.240 6,305 +0.63(+9.48%)
Oct 04, 2019 6.580 6.614 6.580 6.614 1,400 +0.02(+0.29%)
Oct 03, 2019 6.500 6.660 6.500 6.595 7,898 -0.08(-1.13%)
Oct 02, 2019 6.700 6.710 6.660 6.670 1,206 -0.25(-3.61%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.