Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Intermolecular Inc (NQ: IMI )

N/A UNCHANGED
Last Price Updated: 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 31, 2012 6.640 6.750 6.470 6.480 856,243 -0.14(-2.11%)
May 30, 2012 6.620 6.770 6.510 6.620 208,407 -0.11(-1.63%)
May 29, 2012 6.500 6.750 6.340 6.730 209,970 +0.22(+3.38%)
May 25, 2012 6.700 6.700 6.350 6.510 183,133 -0.49(-7.00%)
May 24, 2012 6.800 7.140 6.650 7.000 209,544 +0.18(+2.64%)
May 23, 2012 6.640 6.890 6.500 6.820 86,547 +0.12(+1.79%)
May 22, 2012 6.870 6.950 6.470 6.700 264,791 -0.28(-4.01%)
May 21, 2012 6.740 7.000 6.390 6.980 224,198 +0.24(+3.56%)
May 18, 2012 6.980 7.050 6.450 6.740 180,661 -0.20(-2.88%)
May 17, 2012 6.540 7.000 6.540 6.940 142,170 +0.01(+0.14%)
May 16, 2012 6.470 7.010 6.140 6.930 775,286 -0.17(-2.39%)
May 15, 2012 6.920 7.490 6.920 7.100 137,174 +0.18(+2.60%)
May 14, 2012 6.920 7.020 6.390 6.920 22,167 -0.08(-1.14%)
May 11, 2012 6.880 7.040 6.800 7.000 62,844 +0.03(+0.43%)
May 10, 2012 6.910 7.000 6.750 6.970 79,454 +0.08(+1.16%)
May 09, 2012 6.850 6.910 6.330 6.890 88,975 -0.01(-0.14%)
May 08, 2012 6.840 6.970 6.560 6.900 161,929 +0.02(+0.29%)
May 07, 2012 6.700 7.000 6.250 6.880 113,651 +0.28(+4.24%)
May 04, 2012 6.610 6.820 6.250 6.600 246,887 -0.05(-0.75%)
May 03, 2012 6.810 6.900 6.600 6.650 117,754 -0.18(-2.64%)
May 02, 2012 6.930 7.030 6.710 6.830 174,734 -0.12(-1.73%)
May 01, 2012 6.650 7.100 6.600 6.950 139,154 +0.28(+4.20%)
Apr 30, 2012 6.550 6.850 6.400 6.670 110,665 +0.12(+1.83%)
Apr 27, 2012 7.370 7.370 6.370 6.550 296,662 -0.51(-7.22%)
Apr 26, 2012 6.940 7.400 6.920 7.060 117,425 +0.09(+1.29%)
Apr 25, 2012 7.080 7.130 6.860 6.970 372,746 -0.01(-0.14%)
Apr 24, 2012 6.920 7.180 6.840 6.980 204,161 +0.09(+1.31%)
Apr 23, 2012 6.760 7.120 6.530 6.890 105,925 +0.00(+0.00%)
Apr 20, 2012 6.910 6.980 6.640 6.890 67,195 +0.09(+1.32%)
Apr 19, 2012 6.820 6.980 6.660 6.800 58,682 -0.01(-0.15%)
Apr 18, 2012 6.780 6.820 6.520 6.810 32,381 -0.01(-0.15%)
Apr 17, 2012 6.800 6.910 6.750 6.820 318,027 +0.05(+0.74%)
Apr 16, 2012 6.790 6.810 6.540 6.770 151,612 +0.09(+1.35%)
Apr 13, 2012 6.630 6.740 6.530 6.680 68,580 +0.00(+0.00%)
Apr 12, 2012 6.540 6.950 6.530 6.680 54,296 +0.15(+2.30%)
Apr 11, 2012 6.510 6.540 6.350 6.530 111,070 +0.08(+1.24%)
Apr 10, 2012 6.610 6.610 6.290 6.450 300,868 -0.15(-2.27%)
Apr 09, 2012 6.330 6.670 6.260 6.600 61,208 +0.18(+2.80%)
Apr 05, 2012 6.230 6.475 6.230 6.420 26,911 +0.20(+3.22%)
Apr 04, 2012 6.000 6.280 5.910 6.220 151,773 +0.18(+2.98%)
Apr 03, 2012 6.190 6.315 6.000 6.040 81,893 -0.15(-2.42%)
Apr 02, 2012 6.260 6.260 6.000 6.190 107,546 -0.02(-0.32%)
Mar 30, 2012 6.240 6.400 6.050 6.210 185,771 +0.02(+0.32%)
Mar 29, 2012 6.230 6.460 6.078 6.190 247,966 +0.00(+0.00%)
Mar 28, 2012 6.460 6.500 5.890 6.190 100,605 -0.28(-4.33%)
Mar 27, 2012 6.630 6.630 6.345 6.470 158,853 -0.02(-0.31%)
Mar 26, 2012 6.210 6.630 6.180 6.490 78,832 +0.34(+5.53%)
Mar 23, 2012 6.210 6.270 5.970 6.150 71,840 +0.00(+0.00%)
Mar 22, 2012 6.050 6.380 5.850 6.150 149,052 +0.03(+0.49%)
Mar 21, 2012 5.460 6.280 5.400 6.120 530,822 +0.67(+12.29%)
Mar 20, 2012 5.380 5.550 5.350 5.450 404,627 +0.04(+0.74%)
Mar 19, 2012 5.300 5.450 5.290 5.410 442,682 +0.14(+2.66%)
Mar 16, 2012 5.340 5.420 5.190 5.270 273,088 -0.02(-0.38%)
Mar 15, 2012 5.340 5.340 5.220 5.290 71,896 -0.05(-0.94%)
Mar 14, 2012 5.350 5.493 5.140 5.340 190,098 -0.02(-0.37%)
Mar 13, 2012 5.060 5.425 5.030 5.360 195,751 +0.32(+6.35%)
Mar 12, 2012 5.170 5.230 5.010 5.040 120,037 -0.14(-2.70%)
Mar 09, 2012 5.390 5.430 5.170 5.180 290,945 -0.22(-4.07%)
Mar 08, 2012 5.500 5.510 5.330 5.400 115,411 -0.09(-1.64%)
Mar 07, 2012 5.470 5.650 5.350 5.490 126,285 +0.00(+0.00%)
Mar 06, 2012 5.820 5.870 5.310 5.490 182,552 -0.42(-7.11%)
Mar 05, 2012 6.090 6.240 5.860 5.910 269,966 -0.21(-3.43%)
Mar 02, 2012 6.225 6.450 5.900 6.120 168,062 -0.13(-2.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.