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 (%)
Nov 30, 2005 12.37 12.44 11.83 12.29 91,382 +0.05(+0.41%)
Nov 29, 2005 12.19 12.50 12.16 12.24 136,424 +0.14(+1.16%)
Nov 28, 2005 12.50 12.68 12.02 12.10 177,592 -0.46(-3.66%)
Nov 25, 2005 12.51 12.78 12.51 12.56 56,490 -0.15(-1.18%)
Nov 23, 2005 12.62 12.94 12.42 12.71 146,129 +0.17(+1.36%)
Nov 22, 2005 12.46 12.70 12.11 12.54 208,134 -0.01(-0.08%)
Nov 21, 2005 12.60 12.73 12.25 12.55 158,050 +0.04(+0.32%)
Nov 18, 2005 12.35 12.62 12.06 12.51 219,996 +0.30(+2.46%)
Nov 17, 2005 12.13 12.34 12.01 12.21 190,583 +0.08(+0.66%)
Nov 16, 2005 11.85 12.20 11.58 12.13 196,375 +0.37(+3.15%)
Nov 15, 2005 11.76 11.88 11.51 11.76 240,945 -0.02(-0.17%)
Nov 14, 2005 12.12 12.18 11.64 11.78 274,623 -0.38(-3.13%)
Nov 11, 2005 11.20 12.20 11.20 12.16 208,186 +0.94(+8.38%)
Nov 10, 2005 11.67 11.67 11.10 11.22 275,287 -0.45(-3.86%)
Nov 09, 2005 12.14 12.22 11.60 11.67 157,409 -0.52(-4.27%)
Nov 08, 2005 12.23 12.38 11.85 12.19 341,118 -0.02(-0.16%)
Nov 07, 2005 11.97 12.35 11.83 12.21 332,894 +0.40(+3.39%)
Nov 04, 2005 11.26 11.95 11.24 11.81 314,356 +0.52(+4.61%)
Nov 03, 2005 11.24 11.38 11.05 11.29 269,207 +0.02(+0.18%)
Nov 02, 2005 10.93 11.35 10.76 11.27 605,596 +0.34(+3.11%)
Nov 01, 2005 11.66 11.90 10.87 10.93 2,422,040 +1.79(+19.58%)
Oct 31, 2005 8.970 9.580 8.920 9.140 489,096 +0.26(+2.93%)
Oct 28, 2005 9.170 9.410 8.790 8.880 93,470 -0.18(-1.99%)
Oct 27, 2005 9.530 9.530 8.960 9.060 104,616 -0.50(-5.23%)
Oct 26, 2005 9.860 10.00 9.560 9.560 142,122 -0.25(-2.55%)
Oct 25, 2005 9.890 10.00 9.710 9.810 137,665 -0.06(-0.61%)
Oct 24, 2005 10.18 10.18 9.690 9.870 91,635 -0.31(-3.05%)
Oct 21, 2005 9.950 10.32 9.770 10.18 136,627 +0.18(+1.80%)
Oct 20, 2005 10.26 10.27 9.820 10.00 116,020 -0.23(-2.25%)
Oct 19, 2005 9.940 10.25 9.260 10.23 159,061 +0.19(+1.89%)
Oct 18, 2005 10.17 10.46 9.900 10.04 203,250 -0.12(-1.18%)
Oct 17, 2005 9.790 10.32 9.790 10.16 202,817 +0.42(+4.31%)
Oct 14, 2005 9.210 9.800 9.210 9.740 133,453 +0.66(+7.27%)
Oct 13, 2005 9.180 9.180 8.950 9.080 100,696 -0.12(-1.30%)
Oct 12, 2005 9.190 9.440 9.060 9.200 267,810 +0.06(+0.66%)
Oct 11, 2005 9.520 9.740 9.030 9.140 148,893 -0.29(-3.08%)
Oct 10, 2005 9.900 10.10 9.400 9.430 126,597 -0.50(-5.04%)
Oct 07, 2005 10.09 10.10 9.900 9.930 118,573 -0.07(-0.70%)
Oct 06, 2005 10.00 10.16 9.950 10.00 159,590 +0.00(+0.00%)
Oct 05, 2005 10.30 10.30 9.900 10.00 219,364 -0.34(-3.29%)
Oct 04, 2005 10.45 10.48 10.20 10.34 184,200 -0.15(-1.43%)
Oct 03, 2005 10.36 10.71 10.16 10.49 190,796 +0.18(+1.75%)
Sep 30, 2005 9.860 10.31 9.820 10.31 220,857 +0.52(+5.31%)
Sep 29, 2005 9.750 9.940 9.240 9.790 444,821 +0.04(+0.41%)
Sep 28, 2005 10.23 10.30 9.590 9.750 451,447 -0.44(-4.32%)
Sep 27, 2005 10.14 10.21 10.07 10.19 275,762 +0.05(+0.49%)
Sep 26, 2005 10.34 10.51 10.01 10.14 230,719 -0.08(-0.78%)
Sep 23, 2005 10.22 10.27 9.930 10.22 247,938 +0.30(+3.02%)
Sep 22, 2005 9.920 10.27 9.750 9.920 514,184 -0.30(-2.94%)
Sep 21, 2005 10.67 10.96 10.20 10.22 358,924 -0.57(-5.28%)
Sep 20, 2005 11.00 11.40 10.71 10.79 423,260 -0.26(-2.35%)
Sep 19, 2005 11.81 11.88 10.92 11.05 278,471 -0.75(-6.36%)
Sep 16, 2005 12.41 12.48 11.40 11.80 455,373 -0.49(-3.99%)
Sep 15, 2005 12.65 12.86 12.18 12.29 217,709 -0.27(-2.15%)
Sep 14, 2005 12.45 12.99 12.40 12.56 242,000 +0.20(+1.62%)
Sep 13, 2005 12.99 12.99 11.95 12.36 358,648 -0.53(-4.11%)
Sep 12, 2005 12.75 13.25 12.63 12.89 196,089 +0.24(+1.86%)
Sep 09, 2005 12.67 12.80 12.63 12.65 48,425 +0.05(+0.44%)
Sep 08, 2005 13.01 13.09 12.20 12.60 249,050 -0.38(-2.93%)
Sep 07, 2005 12.97 13.17 12.81 12.98 256,140 +0.04(+0.31%)
Sep 06, 2005 12.98 13.22 12.66 12.94 388,888 +0.28(+2.21%)
Sep 02, 2005 13.00 13.00 12.45 12.66 78,715 -0.32(-2.47%)
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.