Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Imax Corp (NY: IMAX )

17.15 -0.31 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 18.60 18.60 17.95 18.33 840,565 -0.27(-1.45%)
Dec 29, 2011 19.01 19.02 18.52 18.60 825,947 -0.35(-1.85%)
Dec 28, 2011 19.16 19.45 18.75 18.95 1,130,354 -0.27(-1.40%)
Dec 27, 2011 19.02 19.61 19.00 19.22 682,650 +0.16(+0.84%)
Dec 23, 2011 19.04 19.25 18.73 19.06 500,101 +0.02(+0.11%)
Dec 21, 2011 19.60 19.61 18.57 19.04 1,084,191 -0.63(-3.20%)
Dec 20, 2011 20.06 20.39 19.67 19.67 949,152 +0.01(+0.05%)
Dec 19, 2011 20.21 20.48 19.62 19.66 618,748 -0.51(-2.53%)
Dec 16, 2011 19.35 20.38 19.17 20.17 1,285,219 +1.19(+6.27%)
Dec 15, 2011 19.56 19.68 18.94 18.98 836,832 -0.38(-1.96%)
Dec 14, 2011 20.03 20.21 19.27 19.36 649,246 -0.84(-4.16%)
Dec 13, 2011 20.81 20.94 20.00 20.20 498,289 -0.48(-2.32%)
Dec 12, 2011 20.77 21.01 20.42 20.68 406,538 -0.52(-2.45%)
Dec 09, 2011 20.38 21.39 20.34 21.20 627,557 +0.88(+4.33%)
Dec 08, 2011 20.66 20.80 20.26 20.32 698,738 -0.54(-2.59%)
Dec 07, 2011 21.02 21.10 20.28 20.86 981,224 -0.38(-1.79%)
Dec 06, 2011 21.60 21.84 21.11 21.24 1,097,003 -0.19(-0.89%)
Dec 05, 2011 19.63 21.84 19.55 21.43 1,990,846 +2.16(+11.21%)
Dec 02, 2011 19.94 19.96 19.16 19.27 892,100 -0.42(-2.13%)
Dec 01, 2011 19.35 19.91 19.24 19.69 530,561 +0.28(+1.44%)
Nov 30, 2011 19.20 19.71 19.13 19.41 683,705 +0.61(+3.24%)
Nov 29, 2011 18.98 19.00 18.72 18.80 316,584 -0.05(-0.27%)
Nov 28, 2011 18.93 19.09 18.61 18.85 482,023 +0.66(+3.63%)
Nov 25, 2011 17.53 18.42 17.44 18.19 333,955 +0.58(+3.29%)
Nov 23, 2011 18.07 18.18 17.42 17.61 678,683 -0.63(-3.45%)
Nov 22, 2011 18.61 19.12 18.21 18.24 611,986 -0.50(-2.67%)
Nov 21, 2011 18.89 18.95 18.17 18.74 654,035 -0.69(-3.55%)
Nov 18, 2011 19.30 19.72 19.16 19.43 749,449 +0.33(+1.73%)
Nov 17, 2011 19.21 19.61 18.98 19.10 617,458 -0.17(-0.88%)
Nov 16, 2011 19.02 19.72 18.87 19.27 500,928 +0.03(+0.16%)
Nov 15, 2011 18.62 19.35 18.54 19.24 355,097 +0.50(+2.67%)
Nov 14, 2011 19.15 19.20 18.70 18.74 294,026 -0.36(-1.88%)
Nov 11, 2011 18.90 19.45 18.72 19.10 425,875 +0.55(+2.96%)
Nov 10, 2011 19.00 19.05 18.31 18.55 458,961 -0.07(-0.38%)
Nov 09, 2011 18.87 19.18 18.50 18.62 574,136 -1.04(-5.29%)
Nov 08, 2011 19.71 19.83 19.20 19.66 672,423 +0.15(+0.77%)
Nov 07, 2011 19.19 19.90 19.11 19.51 575,265 +0.22(+1.14%)
Nov 04, 2011 19.20 19.44 18.99 19.29 405,151 -0.14(-0.72%)
Nov 03, 2011 19.38 19.58 18.86 19.43 893,622 +0.05(+0.26%)
Nov 02, 2011 18.80 19.41 18.64 19.38 875,860 +1.00(+5.44%)
Nov 01, 2011 18.02 18.72 17.77 18.38 1,458,954 -0.85(-4.42%)
Oct 31, 2011 19.89 20.10 18.94 19.23 1,707,946 -1.13(-5.55%)
Oct 28, 2011 19.45 20.50 19.45 20.36 1,355,615 +0.87(+4.46%)
Oct 27, 2011 17.37 19.74 16.87 19.49 3,072,851 +2.07(+11.88%)
Oct 26, 2011 17.55 17.61 16.62 17.42 1,032,388 +0.08(+0.46%)
Oct 25, 2011 17.18 17.54 16.80 17.34 713,902 -0.06(-0.34%)
Oct 24, 2011 16.85 17.55 16.85 17.40 817,057 +0.60(+3.57%)
Oct 21, 2011 16.29 16.83 16.00 16.80 888,527 +0.79(+4.93%)
Oct 20, 2011 15.58 16.30 15.33 16.01 794,508 +0.31(+1.97%)
Oct 19, 2011 16.04 16.37 15.60 15.70 848,081 -0.36(-2.24%)
Oct 18, 2011 16.65 16.74 15.90 16.06 1,167,302 -0.58(-3.49%)
Oct 17, 2011 17.40 17.45 16.47 16.64 510,383 -0.74(-4.26%)
Oct 14, 2011 17.77 17.80 16.95 17.38 594,244 -0.02(-0.11%)
Oct 13, 2011 17.01 17.46 16.77 17.40 547,973 +0.08(+0.46%)
Oct 12, 2011 17.36 18.18 17.03 17.32 1,270,484 +0.25(+1.46%)
Oct 11, 2011 16.69 17.26 16.40 17.07 902,045 +0.19(+1.13%)
Oct 10, 2011 16.40 17.30 16.06 16.88 1,008,901 +0.98(+6.16%)
Oct 07, 2011 16.61 16.89 15.67 15.90 1,611,172 -0.44(-2.69%)
Oct 06, 2011 15.38 16.44 15.24 16.34 2,188,324 +0.38(+2.38%)
Oct 05, 2011 14.71 16.21 14.71 15.96 2,063,060 +1.55(+10.76%)
Oct 04, 2011 13.28 14.46 12.57 14.41 2,006,497 +0.84(+6.19%)
Oct 03, 2011 14.18 14.48 13.55 13.57 1,860,269 -0.91(-6.28%)
Sep 30, 2011 14.91 15.08 14.42 14.48 1,642,246 -0.71(-4.67%)
Sep 29, 2011 16.55 16.83 14.99 15.19 1,843,551 -1.00(-6.18%)
Sep 28, 2011 16.68 17.00 16.00 16.19 1,215,432 -0.41(-2.47%)
Sep 27, 2011 16.40 17.40 16.28 16.60 1,449,290 +0.69(+4.34%)
Sep 26, 2011 15.95 15.95 15.22 15.91 932,207 +0.17(+1.08%)
Sep 23, 2011 15.50 16.09 15.41 15.74 531,262 +0.07(+0.45%)
Sep 22, 2011 15.98 16.19 15.03 15.67 1,556,740 -1.11(-6.62%)
Sep 21, 2011 17.85 18.19 16.78 16.78 933,802 -0.94(-5.30%)
Sep 20, 2011 17.85 18.38 17.35 17.72 1,054,421 +0.02(+0.11%)
Sep 19, 2011 17.44 18.00 17.14 17.70 777,424 -0.17(-0.95%)
Sep 16, 2011 18.44 18.59 17.71 17.87 903,078 -0.64(-3.46%)
Sep 15, 2011 18.07 18.88 17.65 18.51 1,629,605 +0.74(+4.16%)
Sep 14, 2011 17.63 18.15 17.47 17.77 893,212 +0.32(+1.83%)
Sep 13, 2011 17.46 17.98 16.98 17.45 974,993 +0.06(+0.35%)
Sep 12, 2011 16.34 17.50 16.03 17.39 1,025,836 +0.69(+4.13%)
Sep 09, 2011 17.79 17.99 16.55 16.70 1,116,840 -1.41(-7.79%)
Sep 08, 2011 18.02 18.71 17.79 18.11 1,740,783 -0.08(-0.44%)
Sep 07, 2011 17.08 18.45 17.08 18.19 1,409,712 +1.53(+9.18%)
Sep 06, 2011 15.88 16.78 15.69 16.66 1,067,184 +0.16(+0.97%)
Sep 02, 2011 16.27 16.75 15.84 16.50 749,359 -0.14(-0.84%)
Sep 01, 2011 17.55 17.68 16.61 16.64 669,124 -0.89(-5.08%)
Aug 31, 2011 17.30 17.83 17.10 17.53 821,420 +0.43(+2.51%)
Aug 30, 2011 17.56 17.57 16.50 17.10 1,355,813 -0.63(-3.55%)
Aug 29, 2011 16.49 17.97 16.49 17.73 1,343,002 +1.57(+9.72%)
Aug 26, 2011 15.48 16.26 15.26 16.16 589,332 +0.45(+2.86%)
Aug 25, 2011 15.66 16.15 15.31 15.71 813,686 +0.11(+0.71%)
Aug 24, 2011 15.86 16.13 15.18 15.60 1,024,321 -0.29(-1.83%)
Aug 23, 2011 14.09 16.04 13.97 15.89 1,458,394 +1.89(+13.50%)
Aug 22, 2011 15.24 15.49 13.70 14.00 2,252,526 -0.76(-5.15%)
Aug 19, 2011 14.83 15.38 14.22 14.76 1,825,469 -0.48(-3.15%)
Aug 18, 2011 15.94 15.95 14.97 15.24 1,757,646 -1.27(-7.69%)
Aug 17, 2011 17.37 17.50 16.28 16.51 1,546,588 -0.83(-4.79%)
Aug 16, 2011 17.83 18.24 17.00 17.34 1,129,405 -1.06(-5.76%)
Aug 15, 2011 17.70 18.45 17.53 18.40 1,108,385 +1.00(+5.75%)
Aug 12, 2011 18.04 18.04 17.24 17.40 1,343,314 -0.12(-0.68%)
Aug 11, 2011 16.00 18.07 16.00 17.52 2,011,539 +1.63(+10.26%)
Aug 10, 2011 16.53 16.74 15.73 15.89 1,415,336 -0.81(-4.85%)
Aug 09, 2011 15.65 16.71 15.35 16.70 2,087,791 +1.47(+9.65%)
Aug 08, 2011 15.65 16.10 15.06 15.23 2,032,761 -1.25(-7.58%)
Aug 05, 2011 17.50 17.76 15.86 16.48 2,920,468 -0.73(-4.24%)
Aug 04, 2011 18.03 18.18 17.19 17.21 1,867,350 -1.16(-6.31%)
Aug 03, 2011 17.53 19.16 17.31 18.37 3,701,942 +0.84(+4.79%)
Aug 02, 2011 18.41 18.55 17.50 17.53 2,689,190 -1.06(-5.70%)
Aug 01, 2011 19.68 20.15 18.33 18.59 2,700,833 -0.37(-1.95%)
Jul 29, 2011 19.88 19.90 18.10 18.96 7,787,448 -1.25(-6.19%)
Jul 28, 2011 21.35 22.70 19.76 20.21 8,522,457 -4.21(-17.24%)
Jul 27, 2011 24.97 24.97 23.87 24.42 2,267,381 -0.75(-2.98%)
Jul 26, 2011 25.03 25.72 24.61 25.17 1,373,508 +0.23(+0.92%)
Jul 25, 2011 27.62 27.62 24.91 24.94 3,969,351 -3.65(-12.77%)
Jul 22, 2011 28.35 28.61 28.35 28.59 658,824 +0.50(+1.78%)
Jul 21, 2011 27.30 28.35 27.15 28.09 877,284 +0.87(+3.20%)
Jul 20, 2011 27.76 27.93 26.94 27.22 839,923 -0.55(-1.98%)
Jul 19, 2011 27.22 28.55 27.18 27.77 1,403,500 +0.79(+2.93%)
Jul 18, 2011 28.40 28.78 26.88 26.98 1,873,757 -1.66(-5.80%)
Jul 15, 2011 28.58 29.20 28.31 28.64 1,414,602 +0.67(+2.40%)
Jul 14, 2011 29.27 29.84 27.58 27.97 2,180,029 +0.04(+0.14%)
Jul 13, 2011 27.78 29.00 27.74 27.93 1,607,402 +0.28(+1.01%)
Jul 12, 2011 27.06 28.03 26.60 27.65 1,806,216 +0.42(+1.54%)
Jul 11, 2011 28.28 28.30 26.87 27.23 1,747,831 -1.19(-4.19%)
Jul 08, 2011 28.69 28.75 27.81 28.42 2,521,276 -0.71(-2.44%)
Jul 07, 2011 29.88 30.04 29.05 29.13 1,135,194 -0.35(-1.19%)
Jul 06, 2011 30.30 30.57 28.96 29.48 2,554,538 -0.51(-1.70%)
Jul 05, 2011 32.99 33.16 29.58 29.99 3,391,420 -2.61(-8.01%)
Jul 01, 2011 32.49 32.70 32.00 32.60 936,750 +0.17(+0.52%)
Jun 30, 2011 32.33 33.05 31.87 32.43 1,618,268 +0.41(+1.28%)
Jun 29, 2011 31.33 32.20 30.90 32.02 1,727,375 +1.03(+3.32%)
Jun 28, 2011 29.92 31.42 29.60 30.99 1,461,833 +1.24(+4.17%)
Jun 27, 2011 30.00 30.12 28.66 29.75 1,302,326 -0.58(-1.91%)
Jun 24, 2011 29.81 30.46 29.62 30.33 964,512 +0.66(+2.22%)
Jun 23, 2011 29.45 29.78 28.50 29.67 778,856 -0.26(-0.87%)
Jun 22, 2011 29.82 30.31 29.52 29.93 546,005 +0.02(+0.07%)
Jun 21, 2011 29.30 30.49 29.25 29.91 1,036,353 +0.87(+3.00%)
Jun 20, 2011 28.91 29.37 28.86 29.04 1,584,417 -0.55(-1.86%)
Jun 17, 2011 30.33 30.80 29.50 29.59 1,077,853 -0.65(-2.15%)
Jun 16, 2011 29.96 30.64 29.65 30.24 994,389 +0.24(+0.80%)
Jun 15, 2011 31.45 31.46 29.53 30.00 2,053,796 -1.83(-5.75%)
Jun 14, 2011 30.90 32.31 30.90 31.83 813,714 +1.13(+3.68%)
Jun 13, 2011 31.36 31.89 30.66 30.70 944,082 -0.75(-2.38%)
Jun 10, 2011 33.14 33.14 30.89 31.45 2,038,883 -1.71(-5.16%)
Jun 09, 2011 35.05 35.05 32.39 33.16 2,821,108 -1.86(-5.31%)
Jun 08, 2011 35.55 35.71 34.50 35.02 579,451 -0.97(-2.70%)
Jun 07, 2011 36.21 36.58 35.90 35.99 572,168 -0.01(-0.03%)
Jun 06, 2011 36.45 36.89 36.00 36.00 634,978 -0.51(-1.40%)
Jun 03, 2011 36.83 37.44 36.49 36.51 850,161 +2.27(+6.63%)
May 24, 2011 35.45 35.97 34.19 34.24 874,009 -1.21(-3.41%)
May 23, 2011 35.85 36.01 35.20 35.45 643,216 -0.96(-2.64%)
May 20, 2011 36.44 36.62 36.28 36.41 1,006,255 -0.08(-0.22%)
May 19, 2011 35.91 36.95 35.78 36.49 978,064 +0.81(+2.27%)
May 18, 2011 35.59 35.82 35.32 35.68 580,808 +0.14(+0.39%)
May 17, 2011 35.86 36.09 34.55 35.54 914,263 -0.28(-0.78%)
May 16, 2011 36.57 37.13 35.81 35.82 1,314,754 -0.84(-2.29%)
May 13, 2011 34.77 36.88 34.77 36.66 994,937 +1.86(+5.34%)
May 12, 2011 35.10 35.21 34.43 34.80 356,447 -0.38(-1.08%)
May 11, 2011 35.30 35.40 34.36 35.18 437,637 -0.04(-0.11%)
May 10, 2011 34.92 35.32 34.72 35.22 523,834 +0.30(+0.86%)
May 09, 2011 34.92 35.31 34.55 34.92 536,375 -0.07(-0.20%)
May 06, 2011 34.41 35.35 34.40 34.99 521,082 +1.03(+3.03%)
May 05, 2011 34.06 35.07 33.62 33.96 571,300 -0.34(-0.99%)
May 04, 2011 34.87 34.94 33.75 34.30 463,355 -0.62(-1.78%)
May 03, 2011 35.56 35.70 34.26 34.92 888,163 -0.93(-2.59%)
May 02, 2011 35.80 35.89 35.02 35.85 1,404,732 +0.77(+2.19%)
Apr 29, 2011 33.85 35.20 33.59 35.08 1,279,596 +0.84(+2.45%)
Apr 28, 2011 31.50 35.19 31.42 34.24 2,917,926 +1.94(+6.01%)
Apr 27, 2011 33.11 33.12 32.20 32.30 520,364 -0.58(-1.76%)
Apr 26, 2011 32.68 33.27 32.45 32.88 516,778 +0.39(+1.20%)
Apr 25, 2011 32.62 32.80 32.27 32.49 455,324 +0.34(+1.06%)
Apr 21, 2011 31.66 32.20 31.05 32.15 351,927 +0.69(+2.19%)
Apr 20, 2011 31.47 31.77 31.41 31.46 346,112 +0.47(+1.52%)
Apr 19, 2011 31.25 31.29 30.56 30.99 314,905 -0.05(-0.16%)
Apr 18, 2011 30.94 31.24 30.25 31.04 394,266 -0.39(-1.24%)
Apr 15, 2011 31.26 31.87 31.24 31.43 563,333 +0.23(+0.74%)
Apr 14, 2011 30.75 31.73 30.12 31.20 540,725 +0.21(+0.68%)
Apr 13, 2011 30.31 31.15 30.28 30.99 686,604 +0.87(+2.89%)
Apr 12, 2011 30.10 30.57 29.65 30.12 738,373 -0.31(-1.02%)
Apr 11, 2011 31.06 31.38 30.25 30.43 558,220 -0.57(-1.84%)
Apr 08, 2011 31.18 31.47 30.65 31.00 845,184 -0.08(-0.26%)
Apr 07, 2011 31.40 31.58 31.00 31.08 341,103 -0.37(-1.18%)
Apr 06, 2011 31.88 31.91 31.01 31.45 420,326 -0.13(-0.41%)
Apr 05, 2011 31.60 31.80 30.95 31.58 483,754 -0.03(-0.09%)
Apr 04, 2011 31.95 31.95 31.00 31.61 858,671 -0.50(-1.56%)
Apr 01, 2011 32.17 32.40 31.88 32.11 685,048 +0.13(+0.41%)
Mar 31, 2011 32.35 32.50 31.75 31.98 668,160 -0.37(-1.14%)
Mar 30, 2011 32.35 32.35 32.35 32.35 1,615,293 +0.86(+2.73%)
Mar 29, 2011 31.21 31.83 30.93 31.49 1,611,188 +0.32(+1.03%)
Mar 28, 2011 31.75 32.17 30.81 31.17 1,122,949 -0.54(-1.70%)
Mar 25, 2011 30.39 31.99 30.20 31.71 3,322,456 +1.72(+5.74%)
Mar 24, 2011 28.31 30.30 28.05 29.99 5,078,547 +3.39(+12.74%)
Mar 23, 2011 26.54 26.62 26.16 26.60 374,801 -0.06(-0.23%)
Mar 22, 2011 27.16 27.30 26.15 26.66 755,094 -0.43(-1.59%)
Mar 21, 2011 26.61 27.13 26.60 27.09 460,408 +0.89(+3.40%)
Mar 18, 2011 26.12 26.76 26.00 26.20 677,328 +0.31(+1.20%)
Mar 17, 2011 26.62 27.06 25.85 25.89 760,348 -0.72(-2.71%)
Mar 16, 2011 27.01 27.31 26.09 26.61 668,414 -0.43(-1.59%)
Mar 15, 2011 27.03 28.06 27.00 27.04 1,002,397 -1.02(-3.64%)
Mar 14, 2011 27.50 28.13 26.90 28.06 1,178,241 -0.07(-0.25%)
Mar 11, 2011 27.64 28.31 27.42 28.13 549,177 +0.23(+0.82%)
Mar 10, 2011 28.17 28.49 27.67 27.90 754,800 -0.58(-2.04%)
Mar 09, 2011 27.79 28.63 27.51 28.48 905,923 +0.62(+2.23%)
Mar 08, 2011 27.80 28.02 27.35 27.86 445,196 +0.05(+0.18%)
Mar 07, 2011 28.44 28.44 27.31 27.81 595,954 -0.60(-2.11%)
Mar 04, 2011 28.34 29.10 27.95 28.41 598,290 -0.11(-0.39%)
Mar 03, 2011 28.31 28.68 28.10 28.52 617,650 +0.36(+1.28%)
Mar 02, 2011 27.05 28.17 26.82 28.16 810,349 +1.14(+4.22%)
Mar 01, 2011 26.11 27.10 26.11 27.02 796,715 +0.51(+1.92%)
Feb 28, 2011 26.82 27.00 26.26 26.51 761,439 -0.15(-0.56%)
Feb 25, 2011 27.35 27.71 26.45 26.66 1,195,854 -0.35(-1.30%)
Feb 24, 2011 27.92 28.75 26.77 27.01 1,981,331 -0.77(-2.77%)
Feb 23, 2011 27.42 27.87 26.65 27.78 1,149,544 +0.33(+1.20%)
Feb 22, 2011 28.18 28.35 27.18 27.45 848,688 -1.03(-3.62%)
Feb 18, 2011 28.26 28.54 28.09 28.48 473,890 +0.33(+1.17%)
Feb 17, 2011 28.27 28.40 27.98 28.15 230,135 -0.13(-0.46%)
Feb 16, 2011 27.94 28.44 27.85 28.28 312,806 +0.36(+1.29%)
Feb 15, 2011 28.57 28.65 27.79 27.92 328,482 -0.54(-1.90%)
Feb 14, 2011 28.28 28.84 28.27 28.46 437,045 +0.26(+0.92%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.