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 -0.110 (-2.77%)
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 (%)
Jul 29, 2022 4.870 4.950 4.770 4.820 9,007 -0.05(-1.03%)
Jul 28, 2022 4.890 4.900 4.850 4.870 17,223 -0.03(-0.61%)
Jul 27, 2022 4.960 4.980 4.810 4.900 9,051 -0.06(-1.21%)
Jul 26, 2022 4.910 5.020 4.810 4.960 54,478 +0.09(+1.85%)
Jul 25, 2022 4.940 4.980 4.870 4.870 35,787 -0.13(-2.60%)
Jul 22, 2022 5.040 5.040 4.980 5.000 91,516 -0.03(-0.60%)
Jul 21, 2022 5.020 5.100 4.990 5.030 48,642 +0.03(+0.60%)
Jul 20, 2022 5.020 5.070 5.000 5.000 44,290 +0.00(+0.00%)
Jul 19, 2022 4.885 5.030 4.885 5.000 18,106 -0.04(-0.79%)
Jul 18, 2022 5.070 5.085 4.970 5.040 71,758 -0.03(-0.59%)
Jul 15, 2022 4.920 5.190 4.780 5.070 23,636 +0.25(+5.19%)
Jul 14, 2022 4.720 4.910 4.720 4.820 17,324 +0.10(+2.12%)
Jul 13, 2022 4.690 4.790 4.690 4.720 62,055 +0.00(+0.00%)
Jul 12, 2022 4.740 4.930 4.720 4.720 16,983 -0.03(-0.63%)
Jul 11, 2022 4.710 4.750 4.680 4.750 16,627 +0.06(+1.28%)
Jul 08, 2022 4.700 4.700 4.690 4.690 605 -0.08(-1.68%)
Jul 07, 2022 4.800 4.920 4.740 4.770 48,312 +0.04(+0.85%)
Jul 06, 2022 4.840 4.910 4.690 4.730 38,159 -0.07(-1.46%)
Jul 05, 2022 4.840 4.870 4.770 4.800 29,903 -0.04(-0.83%)
Jul 01, 2022 4.975 4.975 4.802 4.840 14,108 +0.00(+0.00%)
Jun 30, 2022 4.830 4.880 4.770 4.840 11,050 -0.01(-0.21%)
Jun 29, 2022 4.800 4.890 4.740 4.850 29,683 +0.02(+0.41%)
Jun 28, 2022 4.760 4.880 4.700 4.830 284,885 +0.01(+0.21%)
Jun 27, 2022 4.700 4.840 4.700 4.820 49,488 -0.03(-0.62%)
Jun 24, 2022 4.840 4.910 4.780 4.850 55,017 +0.03(+0.62%)
Jun 23, 2022 4.700 4.870 4.700 4.820 14,620 +0.03(+0.63%)
Jun 22, 2022 4.800 4.820 4.690 4.790 4,780 -0.08(-1.64%)
Jun 21, 2022 4.660 4.905 4.650 4.870 66,188 +0.20(+4.28%)
Jun 17, 2022 4.800 4.840 4.670 4.670 52,939 -0.09(-1.89%)
Jun 16, 2022 4.830 4.830 4.699 4.760 44,145 -0.15(-3.05%)
Jun 15, 2022 4.780 4.960 4.780 4.910 27,059 +0.13(+2.72%)
Jun 14, 2022 4.995 4.995 4.710 4.780 50,614 -0.14(-2.85%)
Jun 13, 2022 4.930 4.970 4.840 4.920 39,868 -0.02(-0.40%)
Jun 10, 2022 4.985 5.000 4.887 4.940 27,206 -0.08(-1.59%)
Jun 09, 2022 5.200 5.200 5.020 5.020 14,492 -0.05(-0.99%)
Jun 08, 2022 5.180 5.210 4.980 5.070 71,878 -0.09(-1.74%)
Jun 07, 2022 5.070 5.240 5.070 5.160 57,219 +0.03(+0.58%)
Jun 06, 2022 5.420 5.430 5.110 5.130 74,232 -0.25(-4.65%)
Jun 03, 2022 5.200 5.400 5.160 5.380 59,727 +0.21(+4.06%)
Jun 02, 2022 5.110 5.200 5.110 5.170 24,157 +0.03(+0.58%)
Jun 01, 2022 5.130 5.270 5.100 5.140 37,002 +0.00(+0.00%)
May 31, 2022 5.100 5.230 5.100 5.140 61,566 +0.02(+0.39%)
May 27, 2022 5.130 5.141 5.100 5.120 58,395 +0.02(+0.39%)
May 26, 2022 5.150 5.180 5.100 5.100 58,507 +0.00(+0.00%)
May 25, 2022 4.940 5.180 4.940 5.100 110,307 +0.17(+3.45%)
May 24, 2022 5.100 5.110 4.850 4.930 152,141 -0.17(-3.33%)
May 23, 2022 5.110 5.150 5.030 5.100 48,861 +0.01(+0.20%)
May 20, 2022 5.100 5.170 4.960 5.090 109,263 +0.08(+1.60%)
May 19, 2022 5.170 5.240 4.960 5.010 96,785 -0.16(-3.09%)
May 18, 2022 5.160 5.200 5.030 5.170 127,448 +0.01(+0.19%)
May 17, 2022 5.210 5.420 5.140 5.160 145,268 +0.03(+0.58%)
May 16, 2022 5.040 5.250 5.010 5.130 169,077 +0.07(+1.38%)
May 13, 2022 4.950 5.170 4.850 5.060 123,523 +0.13(+2.64%)
May 12, 2022 4.950 5.050 4.810 4.930 50,702 -0.03(-0.60%)
May 11, 2022 4.950 5.140 4.950 4.960 51,285 -0.05(-1.00%)
May 10, 2022 5.480 5.480 4.860 5.010 83,325 +0.01(+0.20%)
May 09, 2022 5.050 5.075 4.822 5.000 121,807 -0.11(-2.15%)
May 06, 2022 5.370 5.370 5.030 5.110 20,893 -0.24(-4.49%)
May 05, 2022 5.320 5.370 5.160 5.350 17,711 -0.01(-0.19%)
May 04, 2022 5.440 5.440 5.295 5.360 19,881 +0.01(+0.19%)
May 03, 2022 5.380 5.500 5.300 5.350 29,073 +0.01(+0.19%)
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.