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, 2015 4.960 4.990 4.790 4.870 20,306 -0.10(-2.01%)
Jul 30, 2015 4.940 5.000 4.870 4.970 13,135 +0.10(+2.05%)
Jul 29, 2015 4.810 5.000 4.780 4.870 146,891 +0.02(+0.41%)
Jul 28, 2015 4.860 4.880 4.790 4.850 80,007 +0.03(+0.62%)
Jul 27, 2015 4.800 4.840 4.700 4.820 34,818 +0.01(+0.21%)
Jul 24, 2015 4.950 4.950 4.800 4.810 39,397 -0.01(-0.21%)
Jul 23, 2015 4.830 4.910 4.810 4.820 39,827 +0.00(+0.00%)
Jul 22, 2015 5.040 5.050 4.800 4.820 113,231 -0.26(-5.12%)
Jul 21, 2015 5.050 5.180 5.040 5.080 180,348 +0.01(+0.20%)
Jul 20, 2015 5.100 5.190 5.040 5.070 84,765 -0.04(-0.78%)
Jul 17, 2015 5.380 5.450 4.980 5.110 127,624 -0.27(-5.02%)
Jul 16, 2015 5.410 5.450 5.350 5.380 27,706 -0.02(-0.37%)
Jul 15, 2015 5.430 5.615 5.350 5.400 146,730 -0.05(-0.92%)
Jul 14, 2015 5.580 5.660 5.425 5.450 109,221 -0.11(-1.98%)
Jul 13, 2015 5.690 5.700 5.540 5.560 48,769 -0.07(-1.24%)
Jul 10, 2015 5.840 5.890 5.610 5.630 52,015 -0.25(-4.25%)
Jul 09, 2015 5.930 6.030 5.850 5.880 46,781 +0.01(+0.17%)
Jul 08, 2015 5.950 6.130 5.850 5.870 199,217 -0.15(-2.49%)
Jul 07, 2015 5.990 6.040 5.920 6.020 88,750 +0.00(+0.00%)
Jul 06, 2015 5.950 6.060 5.850 6.020 97,467 +0.12(+2.03%)
Jul 02, 2015 5.870 5.900 5.900 5.900 83,000 +0.02(+0.34%)
Jul 01, 2015 5.940 6.120 5.770 5.880 133,360 +0.03(+0.51%)
Jun 30, 2015 6.000 6.000 5.740 5.850 83,477 -0.08(-1.35%)
Jun 29, 2015 6.000 6.150 5.895 5.930 188,140 -0.08(-1.33%)
Jun 26, 2015 5.720 6.060 5.610 6.010 3,124,002 +0.32(+5.62%)
Jun 25, 2015 5.740 5.920 5.610 5.690 159,634 -0.01(-0.18%)
Jun 24, 2015 5.760 5.835 5.660 5.700 133,187 -0.15(-2.56%)
Jun 23, 2015 6.000 6.010 5.770 5.850 190,509 -0.18(-2.99%)
Jun 22, 2015 5.520 6.050 5.490 6.030 179,474 +0.55(+10.04%)
Jun 19, 2015 5.710 5.730 5.420 5.480 167,787 -0.23(-4.03%)
Jun 18, 2015 5.780 5.990 5.670 5.710 112,267 -0.05(-0.87%)
Jun 17, 2015 5.570 5.850 5.520 5.760 100,003 +0.23(+4.16%)
Jun 16, 2015 5.210 5.570 5.190 5.530 143,499 +0.35(+6.76%)
Jun 15, 2015 5.330 5.500 5.170 5.180 311,286 -0.18(-3.36%)
Jun 12, 2015 5.570 5.620 5.350 5.360 120,752 -0.27(-4.80%)
Jun 11, 2015 5.500 5.765 5.400 5.630 181,271 +0.23(+4.26%)
Jun 10, 2015 5.460 5.530 5.380 5.400 115,921 +0.00(+0.00%)
Jun 09, 2015 5.530 5.570 5.340 5.400 120,665 -0.13(-2.35%)
Jun 08, 2015 5.640 5.730 5.510 5.530 101,979 -0.14(-2.47%)
Jun 05, 2015 5.620 5.770 5.570 5.670 106,672 +0.05(+0.89%)
Jun 04, 2015 5.590 5.710 5.400 5.620 145,147 -0.03(-0.53%)
Jun 03, 2015 5.380 5.660 5.370 5.650 167,426 +0.28(+5.21%)
Jun 02, 2015 5.370 5.650 5.350 5.370 89,571 -0.04(-0.74%)
Jun 01, 2015 5.500 5.660 5.370 5.410 110,622 -0.03(-0.55%)
May 29, 2015 5.550 5.610 5.390 5.440 115,349 -0.14(-2.51%)
May 28, 2015 5.540 5.670 5.500 5.580 104,351 +0.03(+0.54%)
May 27, 2015 5.390 5.620 5.310 5.550 107,101 +0.20(+3.74%)
May 26, 2015 5.290 5.470 5.180 5.350 133,225 +0.03(+0.56%)
May 22, 2015 5.390 5.320 5.320 5.320 83,500 -0.10(-1.85%)
May 21, 2015 5.240 5.560 5.240 5.420 83,671 +0.15(+2.85%)
May 20, 2015 5.300 5.370 5.110 5.270 192,940 -0.02(-0.38%)
May 19, 2015 5.370 5.430 5.270 5.290 49,590 -0.08(-1.49%)
May 18, 2015 5.250 5.470 5.236 5.370 67,012 +0.09(+1.70%)
May 15, 2015 5.250 5.350 5.210 5.280 82,049 +0.03(+0.57%)
May 14, 2015 5.280 5.400 5.210 5.250 92,473 +0.00(+0.00%)
May 13, 2015 5.220 5.350 5.200 5.250 108,264 +0.08(+1.55%)
May 12, 2015 5.400 5.430 5.160 5.170 98,914 -0.20(-3.72%)
May 11, 2015 5.380 5.480 5.340 5.370 63,437 -0.04(-0.74%)
May 08, 2015 5.570 5.570 5.360 5.410 47,397 -0.08(-1.46%)
May 07, 2015 5.350 5.580 5.350 5.490 151,284 +0.12(+2.23%)
May 06, 2015 5.380 5.600 5.220 5.370 169,754 +0.03(+0.56%)
May 05, 2015 5.390 5.450 5.090 5.340 318,799 +0.24(+4.71%)
May 04, 2015 5.040 5.200 5.020 5.100 100,083 +0.12(+2.41%)
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.