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 )

2.060 +0.040 (+1.98%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 (%)
May 28, 2021 4.010 4.160 3.870 4.030 272,291 +0.02(+0.50%)
May 27, 2021 4.110 4.270 4.000 4.010 214,637 -0.13(-3.14%)
May 26, 2021 4.080 4.238 3.960 4.140 427,662 +0.18(+4.55%)
May 25, 2021 3.840 4.140 3.820 3.960 314,267 +0.10(+2.59%)
May 24, 2021 3.900 4.010 3.720 3.860 156,262 -0.04(-1.03%)
May 21, 2021 3.770 3.930 3.700 3.900 172,756 +0.15(+4.00%)
May 20, 2021 3.620 3.780 3.519 3.750 133,621 +0.11(+3.02%)
May 19, 2021 3.600 3.650 3.478 3.640 66,522 -0.08(-2.15%)
May 18, 2021 3.760 3.893 3.620 3.720 164,903 -0.03(-0.80%)
May 17, 2021 3.550 3.790 3.550 3.750 40,626 +0.15(+4.17%)
May 14, 2021 3.490 3.730 3.370 3.600 215,603 +0.22(+6.51%)
May 13, 2021 3.680 3.700 3.305 3.380 129,808 -0.18(-5.06%)
May 12, 2021 3.840 3.905 3.510 3.560 198,399 -0.29(-7.53%)
May 11, 2021 3.800 3.990 3.630 3.850 313,323 -0.11(-2.78%)
May 10, 2021 4.290 4.342 3.960 3.960 472,754 -0.41(-9.38%)
May 07, 2021 4.730 4.790 4.330 4.370 407,184 -0.50(-10.27%)
May 06, 2021 4.360 5.200 4.222 4.870 1,959,640 +0.52(+11.95%)
May 05, 2021 4.250 4.570 4.190 4.350 197,449 +0.10(+2.35%)
May 04, 2021 4.330 4.390 4.160 4.250 115,316 -0.07(-1.62%)
May 03, 2021 4.420 4.460 4.250 4.320 140,688 -0.06(-1.37%)
Apr 30, 2021 4.550 4.680 4.350 4.380 176,300 -0.24(-5.19%)
Apr 29, 2021 4.800 4.860 4.560 4.620 351,272 -0.09(-1.91%)
Apr 28, 2021 4.640 4.770 4.630 4.710 86,956 -0.01(-0.21%)
Apr 27, 2021 4.820 4.850 4.650 4.720 109,753 -0.03(-0.63%)
Apr 26, 2021 4.680 4.940 4.510 4.750 331,603 +0.09(+1.93%)
Apr 23, 2021 4.580 5.100 4.330 4.660 630,600 +0.35(+8.12%)
Apr 22, 2021 4.450 4.870 4.250 4.310 772,040 -0.10(-2.27%)
Apr 21, 2021 4.220 4.450 4.200 4.410 203,780 +0.18(+4.26%)
Apr 20, 2021 4.640 4.950 4.060 4.230 1,005,297 -0.45(-9.62%)
Apr 19, 2021 4.740 4.810 4.500 4.680 364,948 -0.11(-2.30%)
Apr 16, 2021 4.930 5.000 4.730 4.790 288,300 -0.21(-4.20%)
Apr 15, 2021 4.800 5.130 4.700 5.000 342,323 +0.21(+4.38%)
Apr 14, 2021 4.590 5.130 4.550 4.790 554,874 +0.09(+1.91%)
Apr 13, 2021 4.810 4.990 4.610 4.700 418,388 -0.12(-2.49%)
Apr 12, 2021 5.570 5.600 4.820 4.820 572,032 -0.68(-12.36%)
Apr 09, 2021 5.600 5.780 5.500 5.500 412,300 -0.05(-0.90%)
Apr 08, 2021 5.540 5.820 5.450 5.550 400,790 -0.08(-1.42%)
Apr 07, 2021 5.500 6.230 5.400 5.630 2,620,961 -0.04(-0.71%)
Apr 06, 2021 5.730 5.840 5.550 5.670 704,263 -0.01(-0.18%)
Apr 05, 2021 5.910 6.350 5.470 5.680 1,832,409 -0.23(-3.89%)
Apr 01, 2021 5.700 6.750 5.540 5.910 2,325,700 +0.30(+5.35%)
Mar 31, 2021 5.620 6.150 5.530 5.610 618,018 +0.07(+1.26%)
Mar 30, 2021 5.500 5.840 5.280 5.540 775,507 +0.04(+0.73%)
Mar 29, 2021 5.760 6.050 5.410 5.500 736,065 -0.43(-7.25%)
Mar 26, 2021 6.560 6.760 5.620 5.930 1,229,400 -0.66(-10.02%)
Mar 25, 2021 6.310 7.000 6.300 6.590 1,557,717 -0.37(-5.32%)
Mar 24, 2021 7.440 8.180 6.740 6.960 2,742,764 -0.34(-4.66%)
Mar 23, 2021 8.800 10.67 6.900 7.300 15,197,621 -1.95(-21.08%)
Mar 22, 2021 6.800 10.12 5.850 9.250 19,310,456 +1.88(+25.51%)
Mar 19, 2021 6.840 8.330 6.500 7.370 3,772,100 +0.86(+13.21%)
Mar 18, 2021 8.060 8.940 6.110 6.510 8,945,988 -1.89(-22.50%)
Mar 17, 2021 4.540 9.590 4.380 8.400 27,091,840 +3.73(+79.87%)
Mar 16, 2021 5.400 5.480 4.610 4.670 623,518 -0.91(-16.31%)
Mar 15, 2021 4.630 6.480 4.610 5.580 1,552,861 +0.95(+20.52%)
Mar 12, 2021 4.710 4.740 4.570 4.630 30,100 -0.11(-2.32%)
Mar 11, 2021 4.360 4.850 4.360 4.740 355,773 +0.36(+8.22%)
Mar 10, 2021 4.200 4.450 4.140 4.380 37,461 +0.26(+6.31%)
Mar 09, 2021 4.220 4.280 4.100 4.120 21,439 +0.11(+2.74%)
Mar 08, 2021 3.880 4.380 3.880 4.010 62,705 +0.15(+3.89%)
Mar 05, 2021 4.050 4.050 3.700 3.860 65,400 -0.04(-1.03%)
Mar 04, 2021 4.310 4.548 3.880 3.900 103,850 -0.51(-11.56%)
Mar 03, 2021 4.750 4.750 4.390 4.410 43,423 -0.25(-5.36%)
Mar 02, 2021 4.690 4.920 4.655 4.660 166,720 -0.03(-0.64%)
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.