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 )

3.822 -0.038 (-0.99%)
Streaming Delayed Price Updated: 2:22 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 (%)
Feb 27, 2015 6.930 7.010 6.840 6.860 35,610 -0.06(-0.87%)
Feb 26, 2015 6.900 7.050 6.890 6.920 29,027 +0.04(+0.58%)
Feb 25, 2015 6.900 6.990 6.860 6.880 38,561 -0.02(-0.29%)
Feb 24, 2015 6.940 7.080 6.900 6.900 40,265 -0.06(-0.86%)
Feb 23, 2015 6.990 6.990 6.830 6.960 56,609 -0.04(-0.57%)
Feb 20, 2015 7.160 7.220 7.000 7.000 30,861 -0.14(-1.96%)
Feb 19, 2015 7.140 7.450 7.070 7.140 64,971 -0.04(-0.56%)
Feb 18, 2015 7.170 7.210 7.090 7.180 26,728 +0.04(+0.56%)
Feb 17, 2015 7.090 7.400 7.010 7.140 88,788 +0.10(+1.42%)
Feb 13, 2015 6.930 7.040 7.040 7.040 44,600 +0.07(+1.00%)
Feb 12, 2015 6.930 7.000 6.900 6.970 43,857 +0.07(+1.01%)
Feb 11, 2015 6.880 6.910 6.830 6.900 38,139 +0.02(+0.29%)
Feb 10, 2015 6.710 6.940 6.590 6.880 61,703 +0.24(+3.61%)
Feb 09, 2015 6.810 6.950 6.590 6.640 41,359 -0.21(-3.07%)
Feb 06, 2015 6.780 6.950 6.106 6.850 65,374 +0.07(+1.03%)
Feb 05, 2015 6.200 6.820 5.590 6.780 60,077 -0.11(-1.60%)
Feb 04, 2015 6.900 6.900 6.690 6.890 64,009 -0.03(-0.43%)
Feb 03, 2015 6.670 7.010 6.670 6.920 44,488 +0.25(+3.75%)
Feb 02, 2015 6.460 6.820 6.354 6.670 86,162 +0.17(+2.62%)
Jan 30, 2015 6.680 6.680 6.490 6.500 47,969 -0.18(-2.69%)
Jan 29, 2015 6.530 6.720 6.440 6.680 41,966 +0.20(+3.09%)
Jan 28, 2015 6.680 6.690 6.460 6.480 42,836 -0.19(-2.85%)
Jan 27, 2015 6.760 6.780 6.610 6.670 36,426 -0.16(-2.34%)
Jan 26, 2015 6.710 6.910 6.650 6.830 30,673 +0.13(+1.94%)
Jan 23, 2015 6.700 6.790 6.680 6.700 18,681 +0.00(+0.00%)
Jan 22, 2015 6.550 6.700 6.490 6.700 38,839 +0.21(+3.24%)
Jan 21, 2015 6.640 6.685 6.460 6.490 23,375 -0.15(-2.26%)
Jan 20, 2015 6.710 6.760 6.580 6.640 34,062 -0.11(-1.63%)
Jan 16, 2015 6.630 6.930 6.630 6.750 51,726 +0.09(+1.35%)
Jan 15, 2015 6.900 7.010 6.650 6.660 39,003 -0.34(-4.86%)
Jan 14, 2015 7.060 7.060 6.930 7.000 44,719 -0.14(-1.96%)
Jan 13, 2015 7.090 7.300 6.990 7.140 35,137 +0.11(+1.56%)
Jan 12, 2015 7.120 7.120 6.980 7.030 21,037 -0.13(-1.82%)
Jan 09, 2015 7.140 7.200 7.030 7.160 20,857 -0.01(-0.14%)
Jan 08, 2015 7.250 7.270 7.120 7.170 24,936 +0.07(+0.99%)
Jan 07, 2015 6.960 7.110 6.900 7.100 34,696 +0.19(+2.75%)
Jan 06, 2015 7.250 7.250 6.900 6.910 34,265 -0.32(-4.43%)
Jan 05, 2015 7.370 7.510 7.230 7.230 25,065 -0.15(-2.03%)
Jan 02, 2015 7.810 7.810 7.320 7.380 44,188 -0.39(-5.02%)
Dec 31, 2014 8.030 7.770 7.770 7.770 34,800 -0.22(-2.75%)
Dec 30, 2014 8.030 8.030 7.950 7.990 13,926 -0.01(-0.12%)
Dec 29, 2014 8.240 8.270 7.980 8.000 35,962 -0.21(-2.56%)
Dec 26, 2014 8.150 8.300 8.050 8.210 29,595 +0.08(+0.98%)
Dec 24, 2014 8.020 8.130 8.130 8.130 15,400 +0.10(+1.25%)
Dec 23, 2014 7.980 8.090 7.870 8.030 46,827 +0.05(+0.63%)
Dec 22, 2014 8.050 8.080 7.810 7.980 42,977 -0.17(-2.09%)
Dec 19, 2014 8.070 8.180 7.690 8.150 203,533 +0.06(+0.74%)
Dec 18, 2014 8.000 8.140 7.960 8.090 41,843 +0.12(+1.51%)
Dec 17, 2014 7.550 7.970 7.500 7.970 50,294 +0.39(+5.15%)
Dec 16, 2014 7.520 7.750 7.500 7.580 26,804 +0.03(+0.40%)
Dec 15, 2014 7.660 7.720 7.550 7.550 22,749 -0.09(-1.18%)
Dec 12, 2014 7.230 7.740 7.170 7.640 101,066 +0.29(+3.95%)
Dec 11, 2014 7.810 7.840 7.330 7.350 38,022 -0.44(-5.65%)
Dec 10, 2014 7.740 7.830 7.610 7.790 37,791 +0.04(+0.52%)
Dec 09, 2014 7.400 7.750 7.300 7.750 43,205 +0.29(+3.89%)
Dec 08, 2014 7.600 7.710 7.460 7.460 20,405 -0.14(-1.84%)
Dec 05, 2014 7.340 7.600 7.340 7.600 48,865 +0.35(+4.83%)
Dec 04, 2014 7.171 7.400 7.110 7.250 45,261 -0.01(-0.14%)
Dec 03, 2014 7.120 7.300 7.120 7.260 33,662 +0.12(+1.68%)
Dec 02, 2014 7.100 7.180 7.000 7.140 65,851 +0.04(+0.56%)
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.