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 (%)
Jul 31, 2012 6.150 6.220 5.810 5.870 75,729 -0.32(-5.17%)
Jul 30, 2012 6.180 6.280 6.100 6.190 80,929 +0.00(+0.00%)
Jul 27, 2012 5.780 6.200 5.680 6.190 99,906 +0.42(+7.28%)
Jul 26, 2012 5.940 6.000 5.530 5.770 134,018 -0.06(-1.03%)
Jul 25, 2012 5.990 6.080 5.790 5.830 70,159 -0.08(-1.35%)
Jul 24, 2012 6.260 6.260 5.890 5.910 46,791 -0.30(-4.83%)
Jul 23, 2012 6.120 6.303 5.870 6.210 161,685 +0.04(+0.65%)
Jul 20, 2012 6.290 6.360 6.130 6.170 80,552 -0.22(-3.44%)
Jul 19, 2012 6.560 6.560 6.280 6.390 56,118 -0.14(-2.14%)
Jul 18, 2012 6.540 6.650 6.340 6.530 71,723 -0.01(-0.15%)
Jul 17, 2012 6.640 6.730 6.480 6.540 52,230 -0.06(-0.91%)
Jul 16, 2012 6.450 6.680 6.450 6.600 64,483 +0.15(+2.33%)
Jul 13, 2012 6.830 6.990 6.260 6.450 165,968 -0.38(-5.56%)
Jul 12, 2012 6.840 6.875 6.710 6.830 58,159 -0.10(-1.44%)
Jul 11, 2012 7.010 7.070 6.850 6.930 76,268 -0.04(-0.57%)
Jul 10, 2012 7.340 7.340 6.940 6.970 45,019 -0.28(-3.86%)
Jul 09, 2012 7.230 7.400 7.150 7.250 68,273 -0.04(-0.48%)
Jul 06, 2012 7.570 7.590 7.240 7.285 59,843 -0.41(-5.27%)
Jul 05, 2012 7.790 7.860 7.620 7.690 46,067 -0.14(-1.79%)
Jul 03, 2012 7.670 7.830 7.545 7.830 43,931 +0.16(+2.09%)
Jul 02, 2012 7.570 7.680 7.300 7.670 86,254 +0.15(+1.99%)
Jun 29, 2012 7.360 7.560 7.090 7.520 161,607 +0.37(+5.17%)
Jun 28, 2012 7.450 7.450 6.980 7.150 62,660 -0.39(-5.17%)
Jun 27, 2012 7.410 7.570 7.050 7.540 49,354 +0.17(+2.31%)
Jun 26, 2012 7.690 7.690 7.340 7.370 69,473 -0.29(-3.79%)
Jun 25, 2012 7.790 7.820 7.570 7.660 24,812 -0.29(-3.65%)
Jun 22, 2012 7.590 7.990 7.590 7.950 151,095 +0.40(+5.30%)
Jun 21, 2012 8.000 8.000 7.510 7.550 74,291 -0.45(-5.63%)
Jun 20, 2012 8.230 8.250 7.980 8.000 49,537 -0.27(-3.26%)
Jun 19, 2012 7.950 8.270 7.860 8.270 119,546 +0.36(+4.55%)
Jun 18, 2012 7.900 8.070 7.880 7.910 61,773 -0.07(-0.88%)
Jun 15, 2012 7.660 8.150 7.610 7.980 163,033 +0.31(+4.04%)
Jun 14, 2012 7.700 7.750 7.510 7.670 43,197 -0.08(-1.03%)
Jun 13, 2012 7.950 8.100 7.660 7.750 29,754 -0.24(-3.00%)
Jun 12, 2012 7.660 8.020 7.600 7.990 65,414 +0.38(+4.99%)
Jun 11, 2012 8.190 8.190 7.590 7.610 50,526 -0.44(-5.47%)
Jun 08, 2012 8.020 8.160 6.800 8.050 46,138 -0.02(-0.25%)
Jun 07, 2012 8.360 8.370 7.960 8.070 52,614 -0.15(-1.82%)
Jun 06, 2012 7.860 8.240 7.840 8.220 43,200 +0.48(+6.20%)
Jun 05, 2012 7.330 7.950 7.330 7.740 45,464 +0.33(+4.45%)
Jun 04, 2012 7.220 7.440 7.190 7.410 27,002 +0.27(+3.78%)
Jun 01, 2012 7.320 7.450 7.140 7.140 68,041 -0.41(-5.43%)
May 31, 2012 7.680 7.770 7.470 7.550 71,721 -0.14(-1.82%)
May 30, 2012 7.780 7.890 7.690 7.690 31,141 -0.19(-2.41%)
May 29, 2012 7.930 8.010 7.730 7.880 17,432 +0.06(+0.77%)
May 25, 2012 7.820 7.890 7.710 7.820 35,675 +0.02(+0.26%)
May 24, 2012 8.010 8.110 7.590 7.800 31,837 -0.22(-2.74%)
May 23, 2012 7.550 8.110 7.460 8.020 104,123 +0.39(+5.11%)
May 22, 2012 8.140 8.240 7.520 7.630 67,338 -0.52(-6.38%)
May 21, 2012 7.880 8.250 7.800 8.150 60,458 +0.28(+3.56%)
May 18, 2012 7.780 8.020 7.750 7.870 64,108 +0.09(+1.16%)
May 17, 2012 7.850 7.950 7.740 7.780 51,211 -0.07(-0.89%)
May 16, 2012 8.000 8.120 7.850 7.850 25,315 -0.13(-1.63%)
May 15, 2012 7.990 8.040 7.730 7.980 56,782 -0.02(-0.25%)
May 14, 2012 8.020 8.220 7.990 8.000 35,803 -0.14(-1.72%)
May 11, 2012 8.250 8.510 8.090 8.140 40,810 -0.17(-2.05%)
May 10, 2012 8.400 8.400 8.140 8.310 28,185 +0.01(+0.12%)
May 09, 2012 8.210 8.370 8.050 8.300 47,293 -0.07(-0.84%)
May 08, 2012 8.080 8.440 8.030 8.370 47,624 +0.19(+2.32%)
May 07, 2012 7.940 8.210 7.910 8.180 50,885 +0.19(+2.38%)
May 04, 2012 8.250 8.250 7.980 7.990 89,088 -0.33(-3.97%)
May 03, 2012 8.770 8.925 8.230 8.320 63,087 -0.44(-5.02%)
May 02, 2012 8.530 8.820 8.460 8.760 83,809 +0.12(+1.39%)
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.