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 )

3.820 -0.040 (-1.04%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 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, 2023 3.510 3.580 3.500 3.580 116,022 +0.09(+2.58%)
Jul 28, 2023 3.580 3.630 3.470 3.490 223,806 -0.08(-2.24%)
Jul 27, 2023 3.550 3.620 3.550 3.570 66,076 +0.02(+0.56%)
Jul 26, 2023 3.530 3.590 3.520 3.550 60,921 +0.02(+0.57%)
Jul 25, 2023 3.610 3.620 3.520 3.530 144,778 -0.08(-2.22%)
Jul 24, 2023 3.580 3.635 3.580 3.610 39,320 +0.04(+1.12%)
Jul 21, 2023 3.620 3.620 3.510 3.570 210,039 -0.02(-0.56%)
Jul 20, 2023 3.570 3.600 3.520 3.590 102,712 +0.04(+1.13%)
Jul 19, 2023 3.600 3.600 3.465 3.550 236,865 -0.04(-1.11%)
Jul 18, 2023 3.610 3.630 3.560 3.590 51,351 -0.01(-0.28%)
Jul 17, 2023 3.690 3.750 3.540 3.600 161,529 -0.08(-2.17%)
Jul 14, 2023 3.680 3.730 3.630 3.680 85,455 +0.04(+1.10%)
Jul 13, 2023 3.680 3.700 3.630 3.640 57,129 -0.04(-1.09%)
Jul 12, 2023 3.650 3.740 3.600 3.680 103,501 +0.08(+2.22%)
Jul 11, 2023 3.580 3.620 3.490 3.600 78,255 +0.04(+1.12%)
Jul 10, 2023 3.530 3.591 3.500 3.560 39,694 +0.07(+2.01%)
Jul 07, 2023 3.490 3.520 3.400 3.490 93,186 -0.01(-0.29%)
Jul 06, 2023 3.600 3.610 3.470 3.500 124,273 -0.10(-2.78%)
Jul 05, 2023 3.750 3.760 3.590 3.600 151,230 -0.15(-4.00%)
Jul 03, 2023 3.750 3.775 3.680 3.750 55,283 +0.00(+0.00%)
Jun 30, 2023 3.750 3.805 3.690 3.750 88,181 +0.00(+0.00%)
Jun 29, 2023 3.730 3.800 3.710 3.750 91,884 +0.07(+1.90%)
Jun 28, 2023 3.680 3.740 3.670 3.680 92,676 -0.02(-0.54%)
Jun 27, 2023 3.760 3.830 3.680 3.700 162,261 -0.06(-1.60%)
Jun 26, 2023 3.650 3.880 3.650 3.760 253,132 +0.16(+4.44%)
Jun 23, 2023 3.750 3.800 3.570 3.600 2,993,425 -0.20(-5.26%)
Jun 22, 2023 3.860 3.880 3.775 3.800 190,061 -0.05(-1.30%)
Jun 21, 2023 3.870 3.940 3.810 3.850 219,292 -0.02(-0.52%)
Jun 20, 2023 3.720 3.910 3.690 3.870 254,048 +0.16(+4.31%)
Jun 16, 2023 3.660 3.890 3.660 3.710 266,103 +0.06(+1.64%)
Jun 15, 2023 3.700 3.753 3.600 3.650 372,990 -0.04(-1.08%)
Jun 14, 2023 3.860 4.010 3.650 3.690 1,091,284 -0.61(-14.19%)
Jun 13, 2023 4.370 4.491 4.280 4.300 161,445 -0.03(-0.69%)
Jun 12, 2023 4.330 4.390 4.310 4.330 74,045 +0.03(+0.70%)
Jun 09, 2023 4.360 4.430 4.300 4.300 98,177 -0.06(-1.38%)
Jun 08, 2023 4.280 4.500 4.280 4.360 90,326 +0.06(+1.40%)
Jun 07, 2023 4.310 4.360 4.250 4.300 107,361 +0.01(+0.23%)
Jun 06, 2023 4.350 4.520 4.270 4.290 217,736 -0.08(-1.83%)
Jun 05, 2023 4.650 4.740 4.340 4.370 227,916 -0.27(-5.82%)
Jun 02, 2023 4.500 4.710 4.500 4.640 171,350 +0.09(+1.98%)
Jun 01, 2023 4.880 4.920 4.490 4.550 302,969 -0.43(-8.63%)
May 31, 2023 4.900 5.050 4.900 4.980 70,982 +0.03(+0.61%)
May 30, 2023 4.940 5.020 4.920 4.950 40,876 -0.01(-0.20%)
May 26, 2023 4.940 5.135 4.886 4.960 46,487 +0.03(+0.61%)
May 25, 2023 5.000 5.000 4.850 4.930 49,842 -0.06(-1.20%)
May 24, 2023 5.070 5.110 4.980 4.990 51,221 -0.06(-1.19%)
May 23, 2023 5.190 5.330 5.030 5.050 93,469 -0.12(-2.32%)
May 22, 2023 5.200 5.430 5.090 5.170 144,599 -0.08(-1.52%)
May 19, 2023 4.950 5.290 4.950 5.250 128,038 +0.33(+6.71%)
May 18, 2023 4.900 5.000 4.880 4.920 71,133 +0.02(+0.41%)
May 17, 2023 4.870 5.000 4.870 4.900 51,268 +0.04(+0.82%)
May 16, 2023 4.860 4.910 4.780 4.860 76,453 -0.05(-1.02%)
May 15, 2023 5.020 5.040 4.900 4.910 41,623 -0.12(-2.39%)
May 12, 2023 5.100 5.190 4.950 5.030 68,584 -0.02(-0.40%)
May 11, 2023 4.930 5.150 4.899 5.050 104,477 +0.11(+2.23%)
May 10, 2023 4.950 5.100 4.905 4.940 70,285 -0.02(-0.40%)
May 09, 2023 4.940 5.000 4.910 4.960 65,771 -0.04(-0.80%)
May 08, 2023 5.000 5.060 4.915 5.000 103,698 +0.00(+0.00%)
May 05, 2023 4.910 5.130 4.910 5.000 351,327 -0.03(-0.60%)
May 04, 2023 6.230 6.320 5.000 5.030 408,155 -1.39(-21.65%)
May 03, 2023 6.300 6.480 6.290 6.420 45,415 +0.09(+1.42%)
May 02, 2023 6.240 6.355 6.220 6.330 54,666 +0.04(+0.64%)
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.