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 )

3.835 -0.025 (-0.65%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 14, 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, 2022 6.400 6.500 6.150 6.470 107,144 +0.19(+3.03%)
Dec 29, 2022 6.380 6.390 6.230 6.280 39,834 -0.08(-1.26%)
Dec 28, 2022 6.385 6.388 6.300 6.360 40,599 +0.00(+0.00%)
Dec 27, 2022 6.330 6.400 6.300 6.360 45,764 +0.03(+0.47%)
Dec 23, 2022 6.290 6.330 6.220 6.330 21,531 +0.04(+0.64%)
Dec 22, 2022 6.250 6.290 6.200 6.290 34,468 +0.01(+0.16%)
Dec 21, 2022 6.260 6.300 6.220 6.280 38,539 +0.01(+0.16%)
Dec 20, 2022 6.280 6.290 6.200 6.270 34,099 -0.05(-0.79%)
Dec 19, 2022 6.310 6.340 6.240 6.320 27,777 +0.07(+1.12%)
Dec 16, 2022 6.110 6.300 6.080 6.250 60,803 +0.10(+1.63%)
Dec 15, 2022 6.040 6.210 6.010 6.150 45,275 +0.05(+0.82%)
Dec 14, 2022 6.150 6.250 6.040 6.100 87,645 +0.03(+0.49%)
Dec 13, 2022 5.900 6.190 5.900 6.070 49,037 +0.20(+3.41%)
Dec 12, 2022 6.160 6.160 5.830 5.870 23,846 -0.20(-3.29%)
Dec 09, 2022 6.170 6.200 6.070 6.070 16,764 -0.10(-1.62%)
Dec 08, 2022 6.110 6.200 6.110 6.170 28,557 +0.07(+1.15%)
Dec 07, 2022 6.090 6.150 6.090 6.100 11,663 +0.00(+0.00%)
Dec 06, 2022 6.040 6.126 6.030 6.100 57,283 +0.10(+1.67%)
Dec 05, 2022 5.890 6.100 5.890 6.000 103,265 +0.11(+1.87%)
Dec 02, 2022 5.810 5.930 5.800 5.890 46,567 +0.04(+0.68%)
Dec 01, 2022 5.800 5.850 5.800 5.850 27,089 +0.11(+1.92%)
Nov 30, 2022 5.860 5.864 5.720 5.740 10,382 -0.15(-2.55%)
Nov 29, 2022 5.970 5.970 5.860 5.890 7,263 -0.05(-0.84%)
Nov 28, 2022 6.000 6.030 5.840 5.940 26,920 -0.06(-1.00%)
Nov 25, 2022 5.950 6.005 5.935 6.000 3,483 +0.04(+0.67%)
Nov 23, 2022 6.020 6.020 5.930 5.960 15,864 -0.02(-0.33%)
Nov 22, 2022 5.920 6.100 5.860 5.980 72,553 +0.20(+3.46%)
Nov 21, 2022 5.680 5.850 5.660 5.780 46,552 +0.08(+1.40%)
Nov 18, 2022 5.510 5.710 5.361 5.700 66,345 +0.14(+2.52%)
Nov 17, 2022 5.360 5.580 5.320 5.560 45,670 +0.17(+3.15%)
Nov 16, 2022 5.400 5.490 5.370 5.390 43,500 +0.03(+0.56%)
Nov 15, 2022 5.330 5.415 5.315 5.360 27,006 +0.01(+0.19%)
Nov 14, 2022 5.220 5.390 5.210 5.350 73,577 +0.08(+1.52%)
Nov 11, 2022 5.250 5.350 5.220 5.270 209,846 +0.04(+0.76%)
Nov 10, 2022 5.150 5.300 5.150 5.230 170,023 +0.05(+0.97%)
Nov 09, 2022 5.150 5.250 5.150 5.180 18,804 -0.04(-0.77%)
Nov 08, 2022 5.250 5.300 5.190 5.220 116,590 -0.04(-0.76%)
Nov 07, 2022 5.270 5.288 5.150 5.260 120,845 +0.14(+2.72%)
Nov 04, 2022 5.100 5.300 5.090 5.120 70,047 +0.00(+0.01%)
Nov 03, 2022 4.550 5.390 4.550 5.120 115,302 +0.74(+16.89%)
Nov 02, 2022 4.360 4.456 4.360 4.380 15,972 -0.03(-0.68%)
Nov 01, 2022 4.470 4.480 4.390 4.410 23,005 -0.06(-1.34%)
Oct 31, 2022 4.530 4.530 4.450 4.470 30,529 -0.03(-0.67%)
Oct 28, 2022 4.540 4.560 4.500 4.500 4,147 -0.07(-1.53%)
Oct 27, 2022 4.580 4.628 4.550 4.570 17,073 +0.08(+1.78%)
Oct 26, 2022 4.500 4.560 4.483 4.490 22,914 -0.08(-1.64%)
Oct 25, 2022 4.500 4.600 4.500 4.565 20,984 +0.05(+1.00%)
Oct 24, 2022 4.430 4.630 4.430 4.520 23,122 +0.01(+0.22%)
Oct 21, 2022 4.410 4.550 4.330 4.510 29,944 +0.11(+2.50%)
Oct 20, 2022 4.390 4.404 4.390 4.400 13,546 +0.10(+2.33%)
Oct 19, 2022 4.400 4.430 4.300 4.300 15,538 -0.10(-2.27%)
Oct 18, 2022 4.530 4.530 4.400 4.400 25,916 +0.03(+0.69%)
Oct 17, 2022 4.360 4.440 4.320 4.370 10,284 +0.01(+0.23%)
Oct 14, 2022 4.400 4.420 4.300 4.360 15,133 -0.05(-1.13%)
Oct 13, 2022 4.290 4.410 4.290 4.410 7,437 +0.05(+1.15%)
Oct 12, 2022 4.340 4.380 4.330 4.360 9,652 -0.01(-0.23%)
Oct 11, 2022 4.320 4.465 4.300 4.370 30,715 -0.03(-0.68%)
Oct 10, 2022 4.620 4.621 4.360 4.400 20,601 -0.22(-4.76%)
Oct 07, 2022 4.630 4.640 4.610 4.620 16,745 -0.05(-1.07%)
Oct 06, 2022 4.680 4.700 4.640 4.670 10,394 +0.04(+0.86%)
Oct 05, 2022 4.640 4.655 4.630 4.630 21,784 -0.02(-0.43%)
Oct 04, 2022 4.665 4.705 4.650 4.650 17,811 +0.00(+0.00%)
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.