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 )

3.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 28, 2017 10.00 10.35 9.850 10.10 144,684 +0.10(+1.00%)
Feb 27, 2017 10.10 10.20 9.750 10.00 122,974 -0.10(-0.99%)
Feb 24, 2017 9.950 10.20 9.850 10.10 123,717 +0.15(+1.51%)
Feb 23, 2017 11.00 11.00 9.600 9.950 333,035 -1.05(-9.55%)
Feb 22, 2017 10.65 11.05 10.45 11.00 192,670 +0.25(+2.33%)
Feb 21, 2017 10.35 10.97 10.10 10.75 259,963 +0.35(+3.37%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 16, 2017 10.85 10.90 10.40 10.50 165,256 -0.25(-2.33%)
Feb 15, 2017 11.15 11.25 10.50 10.75 293,029 -0.45(-4.02%)
Feb 14, 2017 10.95 11.40 10.80 11.20 375,289 +0.35(+3.23%)
Feb 13, 2017 10.45 10.85 10.10 10.85 390,667 +0.75(+7.43%)
Feb 10, 2017 9.600 10.15 9.400 10.10 409,366 +0.62(+6.60%)
Feb 09, 2017 9.450 9.600 9.366 9.475 165,058 +0.17(+1.88%)
Feb 08, 2017 9.350 9.500 9.250 9.300 107,693 -0.10(-1.06%)
Feb 07, 2017 9.450 9.550 9.275 9.400 78,395 +0.00(+0.00%)
Feb 06, 2017 9.450 9.550 9.150 9.400 97,823 -0.05(-0.53%)
Feb 03, 2017 9.250 9.750 9.150 9.450 239,400 +0.25(+2.72%)
Feb 02, 2017 9.850 10.00 9.025 9.200 245,059 -0.25(-2.65%)
Feb 01, 2017 9.450 9.500 9.150 9.450 95,961 +0.05(+0.53%)
Jan 31, 2017 9.150 9.500 9.000 9.400 117,978 +0.20(+2.17%)
Jan 30, 2017 9.150 9.350 9.150 9.200 71,258 -0.05(-0.54%)
Jan 27, 2017 9.500 9.570 9.175 9.250 50,655 -0.15(-1.60%)
Jan 26, 2017 9.500 9.650 9.400 9.400 96,308 -0.05(-0.53%)
Jan 25, 2017 9.950 9.950 9.120 9.450 282,027 -0.30(-3.08%)
Jan 24, 2017 8.350 10.20 8.250 9.750 1,444,754 +1.45(+17.47%)
Jan 23, 2017 8.000 8.450 8.000 8.300 81,566 +0.25(+3.11%)
Jan 20, 2017 7.950 8.200 7.950 8.050 28,738 -0.05(-0.62%)
Jan 19, 2017 8.050 8.150 8.050 8.100 33,532 -0.10(-1.22%)
Jan 18, 2017 8.200 8.350 8.100 8.200 35,513 +0.00(+0.00%)
Jan 17, 2017 8.255 8.300 8.000 8.200 38,733 -0.10(-1.20%)
Jan 13, 2017 8.300 8.300 8.300 0 -0.05(-0.60%)
Jan 12, 2017 8.400 8.600 8.300 8.350 39,049 +0.00(+0.00%)
Jan 11, 2017 8.500 8.550 8.117 8.350 32,070 -0.10(-1.18%)
Jan 10, 2017 8.550 8.650 8.250 8.450 45,841 -0.15(-1.74%)
Jan 09, 2017 8.850 8.850 7.950 8.600 163,269 -0.25(-2.82%)
Jan 06, 2017 9.150 9.150 8.850 8.850 81,140 -0.30(-3.28%)
Jan 05, 2017 8.900 9.150 8.900 9.150 89,182 +0.25(+2.81%)
Jan 04, 2017 9.050 9.250 8.800 8.900 110,662 -0.10(-1.11%)
Jan 03, 2017 8.800 9.150 8.600 9.000 194,419 +0.45(+5.26%)
Dec 30, 2016 8.550 8.550 8.550 0 +0.20(+2.40%)
Dec 29, 2016 7.500 8.350 7.500 8.350 166,203 +0.85(+11.33%)
Dec 28, 2016 7.350 7.550 7.150 7.500 95,559 +0.25(+3.45%)
Dec 27, 2016 7.000 7.650 6.979 7.250 244,830 +0.30(+4.32%)
Dec 23, 2016 6.950 6.950 6.950 0 +0.15(+2.21%)
Dec 22, 2016 6.500 6.900 6.400 6.800 664,235 +0.05(+0.74%)
Dec 21, 2016 6.800 6.900 6.650 6.750 28,469 -0.10(-1.46%)
Dec 20, 2016 6.764 6.900 6.650 6.850 8,448 +0.05(+0.74%)
Dec 19, 2016 6.800 6.900 6.750 6.800 108,749 +0.05(+0.74%)
Dec 16, 2016 6.850 6.950 6.750 6.750 13,583 -0.05(-0.74%)
Dec 15, 2016 6.750 7.000 6.633 6.800 46,611 -0.05(-0.73%)
Dec 14, 2016 6.950 6.950 6.500 6.850 31,365 +0.15(+2.24%)
Dec 13, 2016 6.900 6.900 6.650 6.700 44,201 -0.15(-2.19%)
Dec 12, 2016 6.850 6.950 6.500 6.850 85,647 +0.05(+0.74%)
Dec 09, 2016 6.850 7.000 6.750 6.800 158,524 -0.05(-0.73%)
Dec 08, 2016 6.450 7.000 6.450 6.850 463,315 +0.45(+7.03%)
Dec 07, 2016 6.450 6.600 6.400 6.400 20,461 +0.00(+0.00%)
Dec 06, 2016 6.250 6.450 6.200 6.400 529,830 +0.15(+2.40%)
Dec 05, 2016 6.300 6.450 6.200 6.250 10,182 +0.10(+1.63%)
Dec 02, 2016 6.150 6.300 6.150 6.150 21,215 +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.