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 29, 2016 5.900 5.900 5.680 5.730 6,529 -0.06(-1.04%)
Jul 28, 2016 5.970 5.970 5.790 5.790 1,164 -0.04(-0.69%)
Jul 27, 2016 5.990 6.000 5.820 5.830 2,098 -0.08(-1.27%)
Jul 26, 2016 5.950 6.000 5.880 5.905 15,745 -0.00(-0.08%)
Jul 25, 2016 5.930 5.950 5.870 5.910 7,736 +0.06(+1.03%)
Jul 22, 2016 5.910 5.910 5.820 5.850 5,127 -0.06(-1.02%)
Jul 21, 2016 5.768 5.950 5.631 5.910 8,698 +0.00(+0.00%)
Jul 20, 2016 5.920 5.950 5.910 5.910 6,205 -0.04(-0.67%)
Jul 19, 2016 5.820 5.950 5.820 5.950 30,436 +0.06(+1.02%)
Jul 18, 2016 5.910 5.990 5.870 5.890 14,481 -0.01(-0.17%)
Jul 15, 2016 6.180 6.200 5.870 5.900 29,765 -0.20(-3.28%)
Jul 14, 2016 5.790 6.200 5.752 6.100 102,738 +0.38(+6.64%)
Jul 13, 2016 5.590 5.800 5.590 5.720 19,883 +0.23(+4.19%)
Jul 12, 2016 5.700 5.840 5.490 5.490 26,282 -0.21(-3.68%)
Jul 11, 2016 5.750 5.750 5.680 5.700 7,535 -0.03(-0.52%)
Jul 08, 2016 5.760 5.680 5.660 5.730 13,313 +0.05(+0.88%)
Jul 07, 2016 5.720 5.940 5.660 5.680 4,268 -0.05(-0.87%)
Jul 05, 2016 5.730 5.730 5.660 5.730 6,486 -0.01(-0.17%)
Jul 01, 2016 5.690 5.740 5.740 5.740 18,100 +0.06(+1.06%)
Jun 30, 2016 5.660 5.710 4.870 5.680 10,647 +0.07(+1.25%)
Jun 29, 2016 5.550 5.660 5.550 5.610 8,383 +0.02(+0.36%)
Jun 28, 2016 5.400 5.700 5.400 5.590 9,671 +0.05(+0.90%)
Jun 27, 2016 5.530 5.670 5.250 5.540 42,704 +0.01(+0.18%)
Jun 24, 2016 5.470 5.660 5.470 5.530 29,588 -0.14(-2.47%)
Jun 23, 2016 5.530 5.690 5.530 5.670 15,512 +0.10(+1.80%)
Jun 22, 2016 5.570 5.640 5.534 5.570 16,356 -0.06(-1.07%)
Jun 21, 2016 5.590 5.640 5.510 5.630 11,181 +0.07(+1.26%)
Jun 20, 2016 5.660 5.700 5.546 5.560 20,858 +0.01(+0.18%)
Jun 17, 2016 5.500 5.600 5.400 5.550 35,451 +0.07(+1.28%)
Jun 16, 2016 5.350 5.560 5.350 5.480 18,639 +0.07(+1.29%)
Jun 15, 2016 5.580 5.580 5.310 5.410 18,511 -0.13(-2.35%)
Jun 14, 2016 5.513 5.600 5.470 5.540 7,623 -0.07(-1.25%)
Jun 13, 2016 5.700 5.700 5.540 5.610 10,841 -0.05(-0.88%)
Jun 10, 2016 5.610 5.740 5.540 5.660 37,719 +0.07(+1.25%)
Jun 09, 2016 5.370 5.630 5.272 5.590 38,132 +0.25(+4.68%)
Jun 08, 2016 5.350 5.410 5.100 5.340 294,409 +0.08(+1.52%)
Jun 07, 2016 5.050 5.360 4.940 5.260 118,780 +0.26(+5.20%)
Jun 06, 2016 5.030 5.040 4.940 5.000 28,780 -0.02(-0.40%)
Jun 03, 2016 5.020 5.050 4.950 5.020 30,308 +0.04(+0.80%)
Jun 02, 2016 4.970 5.050 4.960 4.980 24,166 +0.04(+0.81%)
Jun 01, 2016 4.940 5.090 4.820 4.940 9,437 +0.05(+1.02%)
May 31, 2016 4.950 5.040 4.890 4.890 11,436 -0.02(-0.41%)
May 27, 2016 4.930 4.910 4.910 4.910 7,100 -0.05(-1.11%)
May 26, 2016 4.960 5.090 4.890 4.965 16,524 -0.03(-0.50%)
May 25, 2016 4.950 5.000 4.900 4.990 16,837 +0.00(+0.00%)
May 24, 2016 5.050 5.050 4.980 4.990 7,178 -0.01(-0.20%)
May 23, 2016 4.850 5.190 4.850 5.000 98,707 +0.20(+4.17%)
May 20, 2016 4.820 5.000 4.800 4.800 31,140 +0.00(+0.00%)
May 19, 2016 4.490 4.800 4.487 4.800 28,637 +0.28(+6.19%)
May 18, 2016 4.470 4.530 4.450 4.520 1,979 +0.08(+1.80%)
May 17, 2016 4.530 4.570 4.440 4.440 10,706 -0.10(-2.20%)
May 16, 2016 4.390 4.550 4.331 4.540 19,569 +0.19(+4.37%)
May 13, 2016 4.430 4.640 4.350 4.350 116,630 -0.08(-1.81%)
May 12, 2016 4.560 4.690 4.410 4.430 11,533 -0.10(-2.21%)
May 11, 2016 4.740 4.740 4.480 4.530 4,259 -0.11(-2.37%)
May 10, 2016 4.670 4.780 4.600 4.640 6,342 -0.01(-0.22%)
May 09, 2016 4.530 4.790 4.490 4.650 15,651 +0.15(+3.33%)
May 06, 2016 4.760 4.876 4.500 4.500 14,500 -0.25(-5.26%)
May 05, 2016 4.940 4.940 4.720 4.750 7,295 -0.15(-3.06%)
May 04, 2016 4.930 5.000 4.900 4.900 4,499 -0.05(-1.01%)
May 03, 2016 5.090 5.315 4.950 4.950 70,904 +0.14(+2.91%)
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.