Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Imac Holdings Inc (NQ: IMAC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 5, 2022 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 (%)
Aug 05, 2022 0 +0.00(+0.00%)
Aug 04, 2022 0.9217 1.000 0.9200 0.9902 139,923 +0.04(+4.05%)
Aug 03, 2022 0.9700 1.000 0.9200 0.9517 263,413 -0.03(-3.45%)
Aug 02, 2022 1.010 1.020 0.9601 0.9857 83,996 -0.02(-2.41%)
Aug 01, 2022 0.9587 1.050 0.9546 1.010 120,157 +0.04(+4.30%)
Jul 29, 2022 0.9624 0.9848 0.9400 0.9684 85,538 -0.01(-0.66%)
Jul 28, 2022 0.9951 0.9999 0.9600 0.9748 66,335 +0.00(+0.49%)
Jul 27, 2022 0.9800 0.9995 0.9500 0.9700 70,289 +0.02(+1.89%)
Jul 26, 2022 1.100 1.110 0.9520 0.9520 380,257 -0.01(-0.83%)
Jul 25, 2022 0.9850 0.9874 0.9500 0.9600 45,151 -0.01(-0.78%)
Jul 22, 2022 0.9800 0.9800 0.9601 0.9675 35,558 -0.00(-0.28%)
Jul 21, 2022 0.9952 1.010 0.9600 0.9702 60,452 -0.03(-2.98%)
Jul 20, 2022 1.010 1.010 0.9900 1.000 53,161 +0.01(+1.01%)
Jul 19, 2022 1.000 1.010 0.9756 0.9900 50,888 -0.02(-1.98%)
Jul 18, 2022 1.010 1.047 0.9800 1.010 114,715 -0.01(-0.98%)
Jul 15, 2022 1.080 1.080 1.000 1.020 58,791 -0.01(-0.97%)
Jul 14, 2022 1.070 1.080 1.000 1.030 108,249 -0.02(-1.90%)
Jul 13, 2022 1.000 1.050 0.9800 1.050 150,149 +0.02(+1.94%)
Jul 12, 2022 0.9900 1.050 0.9374 1.030 299,156 +0.05(+5.10%)
Jul 11, 2022 0.9500 1.000 0.9200 0.9800 169,479 -0.01(-0.51%)
Jul 08, 2022 0.9500 1.020 0.9400 0.9850 270,173 +0.03(+3.25%)
Jul 07, 2022 0.9200 0.9685 0.9015 0.9540 181,999 +0.07(+7.49%)
Jul 06, 2022 0.8600 0.8928 0.8400 0.8875 178,462 +0.05(+5.65%)
Jul 05, 2022 0.8100 0.8500 0.8010 0.8400 210,138 +0.02(+2.95%)
Jul 01, 2022 0.8476 0.8500 0.8000 0.8159 245,986 -0.01(-1.62%)
Jun 30, 2022 0.8780 1.040 0.8001 0.8293 2,706,924 -0.04(-4.06%)
Jun 29, 2022 0.8900 0.8918 0.8505 0.8644 64,469 -0.02(-2.34%)
Jun 28, 2022 0.8900 0.9375 0.8600 0.8851 143,450 -0.01(-0.97%)
Jun 27, 2022 0.8700 0.9087 0.8641 0.8938 85,210 +0.03(+3.44%)
Jun 24, 2022 0.9200 0.9399 0.8641 0.8641 165,272 -0.02(-2.03%)
Jun 23, 2022 0.8800 0.9200 0.8800 0.8820 114,019 -0.02(-2.00%)
Jun 22, 2022 0.9100 0.9195 0.8800 0.9000 228,430 -0.02(-1.70%)
Jun 21, 2022 0.9500 0.9789 0.8849 0.9156 153,320 +0.04(+4.05%)
Jun 17, 2022 0.9400 0.9500 0.8700 0.8800 93,694 -0.04(-4.34%)
Jun 16, 2022 0.9300 0.9500 0.8730 0.9199 154,080 -0.02(-1.88%)
Jun 15, 2022 0.9500 0.9500 0.9076 0.9375 171,480 +0.03(+3.31%)
Jun 14, 2022 0.8800 0.9600 0.8802 0.9075 295,127 +0.03(+3.10%)
Jun 13, 2022 0.8880 0.9043 0.8600 0.8802 592,925 -0.11(-11.04%)
Jun 10, 2022 1.010 1.030 0.9700 0.9894 236,939 -0.04(-3.94%)
Jun 09, 2022 1.050 1.060 1.020 1.030 121,717 -0.03(-2.83%)
Jun 08, 2022 1.040 1.080 1.030 1.060 398,662 +0.03(+2.91%)
Jun 07, 2022 1.000 1.050 1.000 1.030 227,390 +0.02(+1.98%)
Jun 06, 2022 1.060 1.070 1.000 1.010 268,262 -0.03(-2.88%)
Jun 03, 2022 1.060 1.080 1.030 1.040 195,220 -0.06(-5.45%)
Jun 02, 2022 1.090 1.110 1.050 1.100 246,271 +0.01(+1.09%)
Jun 01, 2022 1.190 1.190 1.070 1.088 683,846 -0.06(-5.38%)
May 31, 2022 1.140 1.170 1.110 1.150 337,559 +0.00(+0.00%)
May 27, 2022 1.110 1.190 1.080 1.150 947,716 +0.05(+4.55%)
May 26, 2022 1.040 1.130 1.000 1.100 814,334 +0.05(+4.76%)
May 25, 2022 1.040 1.080 1.010 1.050 431,751 -0.01(-0.94%)
May 24, 2022 1.040 1.080 0.9900 1.060 752,650 -0.04(-3.64%)
May 23, 2022 1.180 1.190 1.020 1.100 2,462,209 -0.06(-5.17%)
May 20, 2022 1.060 1.280 1.060 1.160 8,462,613 +0.12(+11.54%)
May 19, 2022 1.000 1.200 0.9701 1.040 23,644,032 +0.19(+22.30%)
May 18, 2022 0.7600 0.9900 0.7500 0.8504 2,486,050 +0.04(+4.34%)
May 17, 2022 0.8193 0.8300 0.7902 0.8150 95,636 +0.00(+0.62%)
May 16, 2022 0.7920 0.8350 0.7900 0.8100 100,446 -0.02(-2.41%)
May 13, 2022 0.8100 0.8373 0.7660 0.8300 367,404 +0.03(+3.76%)
May 12, 2022 0.7700 0.8000 0.7500 0.7999 77,817 +0.00(+0.03%)
May 11, 2022 0.8054 0.8200 0.7800 0.7997 25,598 -0.02(-2.48%)
May 10, 2022 0.7798 0.8290 0.7798 0.8200 85,610 +0.02(+2.53%)
May 09, 2022 0.8200 0.8200 0.7700 0.7998 43,565 -0.00(-0.01%)
May 06, 2022 0.8200 0.8200 0.7800 0.7999 67,276 -0.02(-2.45%)
May 05, 2022 0.8000 0.8300 0.7926 0.8200 20,275 -0.01(-1.20%)
May 04, 2022 0.8000 0.8300 0.7800 0.8300 81,222 +0.01(+1.23%)
May 03, 2022 0.7955 0.8199 0.7800 0.8199 90,434 -0.00(-0.02%)
May 02, 2022 0.8000 0.8201 0.7701 0.8201 108,159 -0.01(-1.19%)
Apr 29, 2022 0.7850 0.8300 0.7850 0.8300 140,445 +0.03(+3.75%)
Apr 28, 2022 0.8500 0.8500 0.7810 0.8000 131,059 -0.02(-2.46%)
Apr 27, 2022 0.8200 0.8202 0.7700 0.8202 104,185 +0.04(+4.83%)
Apr 26, 2022 0.8100 0.8494 0.7747 0.7824 80,166 -0.04(-4.59%)
Apr 25, 2022 0.8034 0.8850 0.7800 0.8200 219,295 +0.02(+2.71%)
Apr 22, 2022 0.7900 0.8142 0.7700 0.7984 179,683 -0.01(-1.10%)
Apr 21, 2022 0.8700 0.8700 0.7923 0.8073 196,486 -0.03(-3.89%)
Apr 20, 2022 0.8300 0.8660 0.8300 0.8400 145,370 -0.01(-1.10%)
Apr 19, 2022 0.8286 0.9400 0.8146 0.8493 745,434 +0.02(+2.31%)
Apr 18, 2022 0.8900 0.8950 0.8005 0.8301 428,984 -0.04(-4.62%)
Apr 14, 2022 0.8400 0.8895 0.8400 0.8703 219,633 -0.02(-2.17%)
Apr 13, 2022 0.8300 0.8899 0.8100 0.8896 457,261 +0.06(+6.67%)
Apr 12, 2022 0.8507 0.8770 0.8132 0.8340 559,731 -0.05(-5.22%)
Apr 11, 2022 0.9300 0.9397 0.8368 0.8799 1,085,881 -0.08(-8.20%)
Apr 08, 2022 1.080 1.090 0.9251 0.9585 3,048,734 -0.23(-19.45%)
Apr 07, 2022 1.370 1.460 1.070 1.190 33,812,936 +0.19(+19.00%)
Apr 06, 2022 1.010 1.020 1.000 1.000 22,949 -0.01(-0.99%)
Apr 05, 2022 1.030 1.050 1.000 1.010 82,739 -0.03(-2.88%)
Apr 04, 2022 1.050 1.080 1.010 1.040 63,522 -0.01(-0.95%)
Apr 01, 2022 1.050 1.100 1.040 1.050 40,003 +0.02(+1.94%)
Mar 31, 2022 1.090 1.100 1.020 1.030 36,092 -0.01(-0.96%)
Mar 30, 2022 1.020 1.050 1.020 1.040 62,651 +0.02(+1.96%)
Mar 29, 2022 1.150 1.150 1.010 1.020 142,657 -0.02(-1.92%)
Mar 28, 2022 1.100 1.130 1.020 1.040 95,676 +0.03(+2.97%)
Mar 25, 2022 1.030 1.030 0.9900 1.010 85,294 +0.00(+0.00%)
Mar 24, 2022 1.010 1.043 0.9702 1.010 120,120 +0.04(+3.83%)
Mar 23, 2022 0.9600 1.000 0.9500 0.9727 97,861 -0.02(-1.75%)
Mar 22, 2022 0.9500 1.008 0.9500 0.9900 22,311 +0.01(+1.02%)
Mar 21, 2022 1.000 1.000 0.9400 0.9800 29,045 -0.03(-2.97%)
Mar 18, 2022 1.050 1.050 0.9300 1.010 68,321 +0.05(+5.22%)
Mar 17, 2022 0.9400 0.9599 0.8950 0.9599 62,963 +0.02(+2.12%)
Mar 16, 2022 0.8900 0.9400 0.8555 0.9400 70,505 +0.08(+9.68%)
Mar 15, 2022 0.8600 0.8950 0.8344 0.8570 70,745 +0.01(+0.82%)
Mar 14, 2022 0.9000 0.9599 0.8450 0.8500 109,685 -0.05(-5.56%)
Mar 11, 2022 1.000 1.020 0.8900 0.9000 196,853 -0.09(-8.81%)
Mar 10, 2022 1.010 1.010 0.9608 0.9870 178,180 -0.02(-2.28%)
Mar 09, 2022 1.070 1.070 1.010 1.010 12,317 +0.02(+2.02%)
Mar 08, 2022 0.9700 1.010 0.9700 0.9900 61,984 +0.01(+1.02%)
Mar 07, 2022 1.000 1.010 0.9723 0.9800 66,296 -0.03(-2.97%)
Mar 04, 2022 1.030 1.030 1.010 1.010 2,584 -0.01(-0.98%)
Mar 03, 2022 1.100 1.100 1.000 1.020 66,689 -0.05(-4.67%)
Mar 02, 2022 1.100 1.100 1.060 1.070 15,031 +0.01(+0.94%)
Mar 01, 2022 1.030 1.090 1.030 1.060 22,054 +0.01(+0.95%)
Feb 28, 2022 1.050 1.080 1.000 1.050 18,642 -0.01(-0.94%)
Feb 25, 2022 1.050 1.090 1.040 1.060 34,640 +0.04(+3.92%)
Feb 24, 2022 1.000 1.047 0.9800 1.020 36,287 -0.02(-1.92%)
Feb 23, 2022 1.090 1.120 0.9800 1.040 147,553 -0.01(-0.95%)
Feb 22, 2022 1.080 1.085 1.040 1.050 30,232 -0.01(-0.94%)
Feb 18, 2022 1.060 0 +0.00(+0.00%)
Feb 17, 2022 1.060 1.080 1.000 1.060 144,996 +0.02(+1.92%)
Feb 16, 2022 1.190 1.190 1.040 1.040 156,127 -0.06(-5.45%)
Feb 15, 2022 1.090 1.120 1.073 1.100 23,416 +0.01(+0.46%)
Feb 14, 2022 1.120 1.150 1.060 1.095 46,514 +0.01(+1.39%)
Feb 11, 2022 1.120 1.180 1.070 1.080 74,196 -0.06(-5.26%)
Feb 10, 2022 1.160 1.180 1.110 1.140 92,396 -0.02(-1.72%)
Feb 09, 2022 1.200 1.200 1.150 1.160 63,658 -0.01(-0.85%)
Feb 08, 2022 1.143 1.188 1.110 1.170 65,274 +0.01(+0.86%)
Feb 07, 2022 1.210 1.267 1.100 1.160 117,275 -0.07(-5.69%)
Feb 04, 2022 1.260 1.260 1.210 1.230 40,694 -0.02(-1.60%)
Feb 03, 2022 1.300 1.250 1.250 18,309 -0.05(-3.85%)
Feb 02, 2022 1.310 1.360 1.280 1.300 43,781 -0.01(-0.76%)
Feb 01, 2022 1.400 1.400 1.300 1.310 91,587 -0.03(-2.24%)
Jan 31, 2022 1.400 1.300 1.340 94,626 +0.04(+3.08%)
Jan 28, 2022 1.270 1.335 1.250 1.300 89,018 +0.03(+2.36%)
Jan 27, 2022 1.290 1.333 1.250 1.270 61,954 -0.04(-3.05%)
Jan 26, 2022 1.310 1.370 1.280 1.310 42,115 -0.01(-0.76%)
Jan 25, 2022 1.290 1.330 1.250 1.320 42,622 -0.01(-0.75%)
Jan 24, 2022 1.380 1.380 1.190 1.330 186,538 -0.03(-2.21%)
Jan 21, 2022 1.450 1.450 1.350 1.360 163,399 -0.08(-5.56%)
Jan 20, 2022 1.390 1.470 1.370 1.440 204,491 +0.06(+4.35%)
Jan 19, 2022 1.290 1.440 1.290 1.380 275,241 +0.11(+8.66%)
Jan 18, 2022 1.330 1.360 1.270 1.270 129,417 -0.09(-6.62%)
Jan 14, 2022 1.360 0 +0.00(+0.00%)
Jan 13, 2022 1.330 1.450 1.270 1.360 364,574 +0.06(+4.62%)
Jan 12, 2022 1.230 1.360 1.220 1.300 297,066 +0.05(+4.00%)
Jan 11, 2022 1.250 1.300 1.200 1.250 264,838 -0.01(-0.79%)
Jan 10, 2022 1.430 1.450 1.250 1.260 468,756 -0.14(-10.00%)
Jan 07, 2022 1.370 1.490 1.260 1.400 1,765,486 +0.02(+1.45%)
Jan 06, 2022 1.180 1.440 1.150 1.380 3,288,991 +0.22(+18.97%)
Jan 05, 2022 1.190 1.190 1.140 1.160 125,113 +0.01(+1.31%)
Jan 04, 2022 1.120 1.150 1.120 1.145 58,360 +0.03(+3.15%)
Jan 03, 2022 1.100 1.150 1.100 1.110 99,186 -0.03(-2.63%)
Dec 31, 2021 1.160 1.160 1.130 1.140 100,103 -0.01(-0.86%)
Dec 30, 2021 1.150 1.173 1.140 1.150 65,846 -0.00(-0.01%)
Dec 29, 2021 1.180 1.180 1.051 1.150 181,788 -0.02(-1.46%)
Dec 28, 2021 1.190 1.200 1.130 1.167 54,428 -0.01(-1.10%)
Dec 27, 2021 1.210 1.220 1.180 1.180 59,053 -0.03(-2.47%)
Dec 23, 2021 1.170 1.210 1.160 1.210 93,506 +0.02(+1.67%)
Dec 22, 2021 1.170 1.230 1.160 1.190 32,485 +0.01(+0.85%)
Dec 21, 2021 1.180 1.210 1.170 1.180 31,897 +0.01(+0.85%)
Dec 20, 2021 1.160 1.210 1.140 1.170 52,346 -0.04(-3.31%)
Dec 17, 2021 1.200 1.240 1.200 1.210 21,081 +0.00(+0.00%)
Dec 16, 2021 1.200 1.240 1.180 1.210 41,655 +0.00(+0.00%)
Dec 15, 2021 1.210 1.240 1.190 1.210 33,369 -0.01(-0.82%)
Dec 14, 2021 1.255 1.255 1.220 1.220 10,520 -0.02(-1.61%)
Dec 13, 2021 1.290 1.290 1.230 1.240 37,127 -0.04(-3.13%)
Dec 10, 2021 1.295 1.305 1.250 1.280 13,435 +0.00(+0.00%)
Dec 09, 2021 1.280 1.340 1.280 1.280 49,719 +0.00(+0.00%)
Dec 08, 2021 1.320 1.320 1.260 1.280 22,374 +0.03(+2.40%)
Dec 07, 2021 1.220 1.260 1.210 1.250 18,315 +0.02(+1.63%)
Dec 06, 2021 1.337 1.337 1.180 1.230 42,871 +0.04(+3.36%)
Dec 03, 2021 1.230 1.270 1.180 1.190 127,306 -0.05(-4.03%)
Dec 02, 2021 1.230 1.270 1.210 1.240 27,436 +0.00(+0.00%)
Dec 01, 2021 1.290 1.370 1.219 1.240 120,077 -0.03(-2.36%)
Nov 30, 2021 1.360 1.370 1.250 1.270 68,985 -0.08(-5.93%)
Nov 29, 2021 1.310 1.390 1.294 1.350 41,723 +0.04(+3.05%)
Nov 26, 2021 1.350 1.350 1.270 1.310 50,025 +0.02(+1.55%)
Nov 24, 2021 1.240 1.390 1.220 1.290 142,805 +0.03(+2.38%)
Nov 23, 2021 1.190 1.280 1.190 1.260 81,567 +0.06(+5.00%)
Nov 22, 2021 1.270 1.270 1.180 1.200 110,688 -0.07(-5.51%)
Nov 19, 2021 1.260 1.280 1.260 1.270 94,937 +0.01(+0.79%)
Nov 18, 2021 1.270 1.280 1.260 1.260 35,496 -0.02(-1.56%)
Nov 17, 2021 1.310 1.310 1.250 1.280 61,767 -0.02(-1.54%)
Nov 16, 2021 1.320 1.320 1.240 1.300 138,155 -0.02(-1.52%)
Nov 15, 2021 1.350 1.350 1.320 1.320 45,511 -0.03(-2.22%)
Nov 12, 2021 1.370 1.380 1.310 1.350 73,847 -0.01(-0.74%)
Nov 11, 2021 1.400 1.400 1.330 1.360 36,270 +0.00(+0.00%)
Nov 10, 2021 1.370 1.350 1.360 50,343 -0.02(-1.45%)
Nov 09, 2021 1.380 1.420 1.372 1.380 10,209 -0.01(-0.72%)
Nov 08, 2021 1.440 1.442 1.370 1.390 54,915 -0.03(-2.11%)
Nov 05, 2021 1.420 1.440 1.370 1.420 80,923 -0.01(-0.70%)
Nov 04, 2021 1.410 1.430 1.400 1.430 37,571 +0.02(+1.42%)
Nov 03, 2021 1.392 1.410 1.392 1.410 12,996 +0.02(+1.44%)
Nov 02, 2021 1.410 1.410 1.380 1.390 26,214 -0.01(-0.71%)
Nov 01, 2021 1.390 1.410 1.383 1.400 41,221 +0.01(+0.72%)
Oct 29, 2021 1.350 1.400 1.350 1.390 25,327 +0.04(+2.96%)
Oct 28, 2021 1.340 1.379 1.330 1.350 30,526 -0.01(-0.74%)
Oct 27, 2021 1.380 1.390 1.350 1.360 44,482 -0.01(-0.73%)
Oct 26, 2021 1.320 1.370 46,098 +0.04(+3.01%)
Oct 25, 2021 1.350 1.352 1.307 1.330 35,990 -0.03(-2.21%)
Oct 22, 2021 1.356 1.375 1.350 1.360 8,439 -0.02(-1.45%)
Oct 21, 2021 1.380 1.390 1.360 1.380 34,528 -0.01(-0.72%)
Oct 20, 2021 1.400 1.455 1.350 1.390 188,585 +0.06(+4.51%)
Oct 19, 2021 1.300 1.330 1.290 1.330 51,782 +0.03(+2.31%)
Oct 18, 2021 1.280 1.310 1.260 1.300 59,743 +0.03(+2.36%)
Oct 15, 2021 1.290 1.290 1.260 1.270 46,497 -0.02(-1.55%)
Oct 14, 2021 1.290 1.300 1.270 1.290 30,616 +0.00(+0.00%)
Oct 13, 2021 1.300 1.321 1.280 1.290 20,658 +0.00(+0.00%)
Oct 12, 2021 1.300 1.400 1.240 1.290 92,752 +0.00(+0.00%)
Oct 11, 2021 1.380 1.380 1.240 1.290 153,368 -0.09(-6.52%)
Oct 08, 2021 1.460 1.472 1.320 1.380 210,036 -0.07(-4.83%)
Oct 07, 2021 1.440 1.470 1.440 1.450 25,053 -0.01(-0.68%)
Oct 06, 2021 1.480 1.480 1.430 1.460 18,441 -0.01(-0.68%)
Oct 05, 2021 1.410 1.490 1.410 1.470 58,106 +0.03(+2.08%)
Oct 04, 2021 1.510 1.510 1.440 1.440 52,913 -0.02(-1.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.