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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 4.910 4.920 4.880 4.900 8,258 +0.08(+1.66%)
Oct 29, 2015 4.799 4.840 4.799 4.820 3,309 -0.01(-0.21%)
Oct 28, 2015 4.880 5.010 4.750 4.830 30,532 -0.05(-1.02%)
Oct 27, 2015 5.060 5.060 4.830 4.880 26,517 -0.14(-2.79%)
Oct 26, 2015 5.150 5.160 4.960 5.020 14,552 -0.14(-2.71%)
Oct 23, 2015 5.400 5.400 5.140 5.160 12,962 -0.09(-1.71%)
Oct 22, 2015 5.140 5.460 5.130 5.250 58,917 +0.16(+3.14%)
Oct 21, 2015 5.150 5.200 5.060 5.090 13,632 -0.04(-0.78%)
Oct 20, 2015 5.071 5.180 5.071 5.130 14,586 +0.03(+0.59%)
Oct 19, 2015 5.010 5.130 4.970 5.100 14,204 +0.01(+0.20%)
Oct 16, 2015 5.000 5.100 4.930 5.090 14,602 +0.00(+0.00%)
Oct 15, 2015 4.960 5.090 4.930 5.090 16,325 +0.14(+2.83%)
Oct 14, 2015 5.020 5.090 4.950 4.950 7,719 -0.08(-1.59%)
Oct 13, 2015 5.090 5.110 5.030 5.030 3,561 -0.01(-0.20%)
Oct 12, 2015 5.110 5.120 4.980 5.040 7,273 -0.06(-1.18%)
Oct 09, 2015 5.060 5.130 5.050 5.100 13,046 +0.00(+0.00%)
Oct 08, 2015 4.620 5.150 4.620 5.100 7,764 +0.03(+0.59%)
Oct 07, 2015 5.010 5.150 4.990 5.070 17,789 +0.09(+1.81%)
Oct 06, 2015 4.890 5.070 4.890 4.980 19,867 -0.06(-1.19%)
Oct 05, 2015 4.950 5.130 4.950 5.040 12,297 +0.11(+2.23%)
Oct 02, 2015 4.850 4.930 4.770 4.930 14,424 +0.04(+0.82%)
Oct 01, 2015 4.600 4.900 4.580 4.890 24,643 +0.29(+6.30%)
Sep 30, 2015 4.570 4.690 4.280 4.600 100,860 +0.05(+1.10%)
Sep 29, 2015 4.850 5.050 4.490 4.550 96,807 -0.24(-5.01%)
Sep 28, 2015 4.820 4.850 4.750 4.790 15,780 -0.03(-0.62%)
Sep 25, 2015 4.880 5.010 4.760 4.820 27,400 -0.03(-0.62%)
Sep 24, 2015 4.830 4.890 4.790 4.850 11,775 +0.00(+0.00%)
Sep 23, 2015 4.980 5.010 4.770 4.850 24,221 -0.11(-2.22%)
Sep 22, 2015 4.710 5.000 4.710 4.960 10,872 +0.11(+2.27%)
Sep 21, 2015 5.110 5.370 4.810 4.850 33,466 -0.32(-6.19%)
Sep 18, 2015 4.950 5.170 4.950 5.170 53,466 +0.17(+3.40%)
Sep 17, 2015 4.990 5.120 4.940 5.000 27,235 -0.04(-0.79%)
Sep 16, 2015 4.740 5.110 4.720 5.040 46,987 +0.27(+5.66%)
Sep 15, 2015 4.850 4.850 4.620 4.770 15,625 -0.03(-0.63%)
Sep 14, 2015 4.820 4.870 4.765 4.800 11,996 +0.00(+0.00%)
Sep 11, 2015 4.750 4.930 4.670 4.800 22,543 +0.04(+0.84%)
Sep 10, 2015 4.940 4.990 4.750 4.760 23,499 -0.17(-3.45%)
Sep 09, 2015 4.920 5.140 4.850 4.930 66,603 +0.04(+0.82%)
Sep 08, 2015 4.790 4.980 4.710 4.890 23,722 +0.17(+3.60%)
Sep 04, 2015 4.610 4.720 4.720 4.720 53,600 +0.13(+2.83%)
Sep 03, 2015 4.650 4.750 4.570 4.590 45,952 -0.03(-0.65%)
Sep 02, 2015 4.680 4.710 4.600 4.620 45,859 +0.00(+0.00%)
Sep 01, 2015 4.620 4.700 4.600 4.620 52,871 -0.09(-1.91%)
Aug 31, 2015 4.840 4.920 4.660 4.710 43,096 -0.15(-3.09%)
Aug 28, 2015 4.680 4.895 4.680 4.860 35,196 +0.16(+3.40%)
Aug 27, 2015 4.670 4.780 4.585 4.700 93,091 +0.09(+1.95%)
Aug 26, 2015 4.700 4.700 4.610 4.610 40,850 -0.02(-0.43%)
Aug 25, 2015 4.890 4.890 4.620 4.630 40,277 -0.13(-2.73%)
Aug 24, 2015 4.680 4.880 4.630 4.760 31,018 -0.13(-2.66%)
Aug 21, 2015 4.860 4.960 4.660 4.890 28,687 +0.00(+0.00%)
Aug 20, 2015 4.830 5.000 4.830 4.890 30,052 +0.01(+0.20%)
Aug 19, 2015 4.970 5.190 4.810 4.880 31,294 -0.11(-2.20%)
Aug 18, 2015 5.090 5.110 4.940 4.990 30,152 -0.11(-2.16%)
Aug 17, 2015 5.130 5.170 5.060 5.100 10,986 -0.07(-1.35%)
Aug 14, 2015 5.210 5.400 5.050 5.170 151,672 -0.08(-1.52%)
Aug 13, 2015 5.320 5.400 5.160 5.250 33,472 -0.11(-2.05%)
Aug 12, 2015 5.370 5.500 5.230 5.360 27,636 -0.03(-0.56%)
Aug 11, 2015 5.410 5.470 5.300 5.390 48,439 -0.06(-1.10%)
Aug 10, 2015 5.420 5.500 5.220 5.450 49,269 +0.02(+0.37%)
Aug 07, 2015 5.360 5.430 5.230 5.430 130,977 -0.06(-1.09%)
Aug 06, 2015 5.550 5.580 5.331 5.490 30,733 -0.05(-0.90%)
Aug 05, 2015 5.230 5.690 5.230 5.540 124,571 +0.35(+6.74%)
Aug 04, 2015 4.930 5.270 4.866 5.190 64,627 +0.34(+7.01%)
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.