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 (%)
Sep 30, 2010 10.72 10.72 9.850 10.01 185,810 -0.61(-5.74%)
Sep 29, 2010 9.670 10.66 9.560 10.62 225,547 +0.88(+9.03%)
Sep 28, 2010 9.890 9.970 9.490 9.740 95,775 -0.09(-0.92%)
Sep 27, 2010 10.04 10.04 9.810 9.830 78,006 -0.21(-2.09%)
Sep 24, 2010 9.510 10.10 9.510 10.04 121,332 +0.72(+7.73%)
Sep 23, 2010 9.070 9.470 9.050 9.320 116,400 +0.26(+2.87%)
Sep 22, 2010 9.060 9.279 8.970 9.060 242,821 -0.07(-0.77%)
Sep 21, 2010 9.370 9.430 9.080 9.130 53,476 -0.28(-3.03%)
Sep 20, 2010 9.050 9.530 8.980 9.415 201,723 +0.38(+4.15%)
Sep 17, 2010 9.010 9.300 8.980 9.040 291,059 -0.26(-2.80%)
Sep 15, 2010 9.380 9.610 9.270 9.300 147,270 -0.19(-2.00%)
Sep 14, 2010 9.460 9.550 9.320 9.490 95,763 -0.04(-0.42%)
Sep 13, 2010 9.400 9.610 9.400 9.530 185,248 +0.18(+1.93%)
Sep 10, 2010 9.790 9.790 9.220 9.350 65,325 -0.42(-4.30%)
Sep 09, 2010 9.950 9.990 9.720 9.770 50,006 -0.01(-0.10%)
Sep 08, 2010 9.690 9.840 9.600 9.780 46,630 +0.13(+1.35%)
Sep 07, 2010 10.01 10.01 9.640 9.650 73,058 -0.38(-3.79%)
Sep 03, 2010 9.920 10.06 9.750 10.03 112,042 +0.28(+2.87%)
Sep 02, 2010 9.510 9.890 9.360 9.750 138,266 +0.31(+3.28%)
Sep 01, 2010 9.620 9.620 9.430 9.440 105,510 +0.02(+0.21%)
Aug 31, 2010 9.300 9.590 9.090 9.420 82,127 +0.13(+1.40%)
Aug 30, 2010 9.750 9.938 9.280 9.290 80,871 -0.52(-5.30%)
Aug 27, 2010 9.450 9.820 9.130 9.810 94,599 +0.48(+5.14%)
Aug 26, 2010 9.460 9.540 9.300 9.330 85,408 -0.11(-1.17%)
Aug 25, 2010 9.070 9.460 9.040 9.440 106,062 +0.31(+3.40%)
Aug 24, 2010 9.780 9.780 9.110 9.130 317,185 -0.73(-7.40%)
Aug 23, 2010 10.14 10.21 9.860 9.860 64,224 -0.22(-2.18%)
Aug 20, 2010 10.04 10.23 9.960 10.08 58,195 -0.04(-0.40%)
Aug 19, 2010 10.30 10.49 10.00 10.12 101,274 -0.20(-1.94%)
Aug 18, 2010 10.31 10.44 10.10 10.32 60,058 +0.01(+0.10%)
Aug 17, 2010 10.11 10.39 10.11 10.31 99,288 +0.36(+3.62%)
Aug 16, 2010 9.810 10.21 9.810 9.950 105,609 +0.05(+0.51%)
Aug 13, 2010 10.26 10.39 9.860 9.900 166,540 -0.44(-4.26%)
Aug 12, 2010 10.05 10.35 10.03 10.34 120,761 +0.10(+0.98%)
Aug 11, 2010 10.68 10.85 10.10 10.24 244,464 -0.61(-5.62%)
Aug 10, 2010 11.36 11.43 10.84 10.85 98,716 -0.72(-6.22%)
Aug 09, 2010 11.34 11.59 11.14 11.57 129,985 +0.36(+3.21%)
Aug 06, 2010 11.12 11.39 10.97 11.21 122,173 -0.14(-1.23%)
Aug 05, 2010 11.27 11.49 11.04 11.35 158,559 -0.05(-0.44%)
Aug 04, 2010 11.03 11.45 10.95 11.40 167,328 +0.42(+3.83%)
Aug 03, 2010 11.14 11.14 10.43 10.98 548,511 -0.39(-3.43%)
Aug 02, 2010 11.19 11.48 11.00 11.37 253,513 +0.37(+3.36%)
Jul 30, 2010 10.14 11.17 10.14 11.00 154,266 +0.69(+6.69%)
Jul 29, 2010 10.37 10.52 10.12 10.31 75,181 +0.02(+0.19%)
Jul 28, 2010 10.34 10.41 10.20 10.29 206,918 -0.06(-0.58%)
Jul 27, 2010 10.42 10.70 10.30 10.35 101,007 +0.06(+0.58%)
Jul 26, 2010 10.58 10.58 10.14 10.29 349,027 -0.29(-2.74%)
Jul 23, 2010 10.75 10.83 10.51 10.58 250,258 -0.21(-1.95%)
Jul 22, 2010 11.11 11.11 10.73 10.79 134,693 -0.10(-0.92%)
Jul 21, 2010 11.39 11.41 10.88 10.89 110,173 -0.40(-3.54%)
Jul 20, 2010 10.67 11.31 10.50 11.29 477,817 +0.43(+3.96%)
Jul 19, 2010 10.85 10.95 10.54 10.86 102,824 +0.10(+0.93%)
Jul 16, 2010 11.10 11.13 10.74 10.76 126,528 -0.48(-4.27%)
Jul 15, 2010 11.38 11.47 11.07 11.24 86,746 -0.15(-1.32%)
Jul 14, 2010 11.20 11.50 10.96 11.39 138,669 +0.19(+1.70%)
Jul 13, 2010 10.91 11.21 10.82 11.20 85,834 +0.46(+4.28%)
Jul 12, 2010 10.91 11.08 10.69 10.74 59,809 -0.25(-2.27%)
Jul 09, 2010 10.77 11.00 10.77 10.99 79,279 +0.18(+1.67%)
Jul 08, 2010 10.79 10.88 10.59 10.81 82,213 +0.12(+1.12%)
Jul 07, 2010 10.17 10.73 10.13 10.69 105,352 +0.60(+5.95%)
Jul 06, 2010 10.71 10.96 10.06 10.09 127,318 -0.41(-3.90%)
Jul 02, 2010 10.70 10.82 10.38 10.50 105,461 -0.13(-1.22%)
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.