Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Intevac Inc (NQ: IVAC )

3.800 -0.030 (-0.78%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 3, 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 (%)
Jan 31, 2022 5.350 5.640 135,047 +0.26(+4.83%)
Jan 28, 2022 5.290 5.380 5.210 5.380 241,182 +0.09(+1.70%)
Jan 27, 2022 5.370 5.380 5.250 5.290 99,267 -0.01(-0.19%)
Jan 26, 2022 5.350 5.530 5.300 5.300 44,056 +0.00(+0.00%)
Jan 25, 2022 5.250 5.445 5.250 5.300 85,996 +0.02(+0.38%)
Jan 24, 2022 5.410 5.455 5.260 5.280 116,162 -0.17(-3.12%)
Jan 21, 2022 5.380 5.585 5.360 5.450 202,112 +0.00(+0.00%)
Jan 20, 2022 5.450 5.620 5.420 5.450 355,700 -0.07(-1.27%)
Jan 19, 2022 5.370 5.630 5.370 5.520 117,956 +0.11(+2.03%)
Jan 18, 2022 5.500 5.710 5.380 5.410 151,048 -0.23(-4.08%)
Jan 14, 2022 5.640 0 +0.04(+0.71%)
Jan 13, 2022 5.710 5.710 5.526 5.600 63,292 +0.02(+0.36%)
Jan 12, 2022 5.600 5.640 5.530 5.580 63,596 +0.00(+0.00%)
Jan 11, 2022 5.680 5.680 5.500 5.580 98,410 +0.03(+0.54%)
Jan 10, 2022 5.785 5.785 5.500 5.550 98,800 -0.13(-2.29%)
Jan 07, 2022 5.550 5.750 5.550 5.680 111,935 +0.10(+1.79%)
Jan 06, 2022 5.410 5.650 5.300 5.580 181,521 +0.13(+2.39%)
Jan 05, 2022 5.700 5.730 5.320 5.450 332,077 -0.30(-5.22%)
Jan 04, 2022 5.870 5.870 5.450 5.750 596,522 +0.03(+0.52%)
Jan 03, 2022 4.820 5.980 4.790 5.720 2,825,473 +1.01(+21.44%)
Dec 31, 2021 4.750 4.810 4.710 4.710 25,245 -0.09(-1.87%)
Dec 30, 2021 4.840 4.950 4.790 4.800 60,861 +0.00(+0.00%)
Dec 29, 2021 4.690 4.840 4.690 4.800 55,458 +0.13(+2.78%)
Dec 28, 2021 4.580 4.680 4.580 4.670 36,077 +0.07(+1.52%)
Dec 27, 2021 4.670 4.690 4.580 4.600 41,352 +0.03(+0.66%)
Dec 23, 2021 4.550 4.600 4.480 4.570 26,447 +0.12(+2.70%)
Dec 22, 2021 4.500 4.610 4.320 4.450 37,000 +0.13(+3.01%)
Dec 21, 2021 4.250 4.470 4.240 4.320 149,284 +0.10(+2.37%)
Dec 20, 2021 4.050 4.280 4.050 4.220 89,749 +0.19(+4.71%)
Dec 17, 2021 3.970 4.250 3.930 4.030 1,396,754 -0.05(-1.23%)
Dec 16, 2021 4.010 4.190 4.010 4.080 242,030 -0.02(-0.49%)
Dec 15, 2021 4.280 4.325 3.980 4.100 365,781 -0.20(-4.65%)
Dec 14, 2021 4.420 4.420 4.300 4.300 232,817 -0.06(-1.38%)
Dec 13, 2021 4.540 4.610 4.310 4.360 238,854 -0.47(-9.73%)
Dec 10, 2021 4.905 4.905 4.740 4.830 34,941 +0.09(+1.90%)
Dec 09, 2021 4.760 4.890 4.720 4.740 26,671 -0.08(-1.66%)
Dec 08, 2021 4.650 4.910 4.630 4.820 24,061 +0.17(+3.66%)
Dec 07, 2021 4.760 4.780 4.650 4.650 13,314 -0.05(-1.06%)
Dec 06, 2021 4.610 4.790 4.500 4.700 10,204 +0.10(+2.17%)
Dec 03, 2021 4.740 4.820 4.500 4.600 27,608 -0.18(-3.77%)
Dec 02, 2021 4.340 4.820 4.340 4.780 48,748 +0.50(+11.68%)
Dec 01, 2021 4.250 4.530 4.200 4.280 161,737 +0.05(+1.18%)
Nov 30, 2021 4.500 4.565 4.190 4.230 433,804 -0.37(-8.04%)
Nov 29, 2021 4.830 4.970 4.560 4.600 143,932 -0.21(-4.37%)
Nov 26, 2021 4.820 4.980 4.760 4.810 28,796 -0.07(-1.43%)
Nov 24, 2021 4.820 4.880 4.820 4.880 13,779 +0.00(+0.00%)
Nov 23, 2021 4.860 4.930 4.850 4.880 10,404 +0.07(+1.46%)
Nov 22, 2021 4.980 5.070 4.810 4.810 32,754 -0.11(-2.24%)
Nov 19, 2021 4.910 4.990 4.900 4.920 22,059 -0.07(-1.40%)
Nov 18, 2021 5.120 5.050 4.970 4.990 55,040 -0.09(-1.77%)
Nov 17, 2021 5.160 5.160 4.980 5.080 29,852 -0.09(-1.74%)
Nov 16, 2021 5.190 5.208 4.860 5.170 49,215 +0.02(+0.39%)
Nov 15, 2021 5.170 5.170 5.050 5.150 43,871 +0.00(+0.00%)
Nov 12, 2021 5.100 5.180 5.050 5.150 24,258 +0.08(+1.58%)
Nov 11, 2021 5.130 5.190 5.020 5.070 26,612 -0.04(-0.78%)
Nov 10, 2021 5.000 5.160 5.110 18,053 +0.07(+1.39%)
Nov 09, 2021 5.110 5.110 4.960 5.040 14,525 -0.11(-2.14%)
Nov 08, 2021 5.180 5.180 5.110 5.150 13,647 +0.00(+0.00%)
Nov 05, 2021 5.000 5.150 5.000 5.150 39,773 -0.02(-0.39%)
Nov 04, 2021 5.250 5.250 5.020 5.170 55,459 -0.13(-2.45%)
Nov 03, 2021 5.210 5.300 5.031 5.300 27,595 +0.08(+1.53%)
Nov 02, 2021 4.870 5.330 4.760 5.220 68,775 +0.30(+6.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.