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, 2016 5.920 5.950 5.840 5.900 7,230 -0.04(-0.67%)
Sep 29, 2016 5.987 5.990 5.880 5.940 6,219 -0.05(-0.83%)
Sep 28, 2016 5.990 6.000 5.990 5.990 3,222 -0.08(-1.32%)
Sep 27, 2016 6.050 6.100 6.050 6.070 4,964 +0.02(+0.33%)
Sep 26, 2016 5.980 6.050 5.951 6.050 8,062 +0.00(+0.00%)
Sep 23, 2016 6.040 6.050 5.970 6.050 5,183 -0.04(-0.66%)
Sep 22, 2016 6.020 6.190 6.010 6.090 13,099 +0.02(+0.33%)
Sep 21, 2016 6.080 6.200 6.049 6.070 40,399 -0.03(-0.49%)
Sep 20, 2016 6.090 6.120 6.081 6.100 4,314 -0.03(-0.49%)
Sep 19, 2016 5.982 6.130 5.975 6.130 20,335 +0.09(+1.49%)
Sep 16, 2016 5.760 6.040 5.760 6.040 25,507 +0.22(+3.78%)
Sep 15, 2016 5.730 5.830 5.730 5.820 10,712 +0.06(+1.04%)
Sep 14, 2016 5.650 5.790 5.650 5.760 13,614 +0.11(+1.95%)
Sep 13, 2016 5.830 5.860 5.650 5.650 17,729 -0.02(-0.35%)
Sep 12, 2016 5.700 5.750 5.650 5.670 19,645 -0.11(-1.90%)
Sep 09, 2016 5.820 5.850 5.740 5.780 12,420 -0.12(-2.03%)
Sep 08, 2016 5.860 5.960 5.800 5.900 15,518 -0.01(-0.17%)
Sep 07, 2016 5.830 6.000 5.830 5.910 18,312 -0.09(-1.50%)
Sep 06, 2016 6.018 6.050 5.760 6.000 57,486 -0.06(-0.99%)
Sep 02, 2016 6.020 6.060 6.060 6.060 6,800 +0.03(+0.50%)
Sep 01, 2016 6.160 6.160 6.000 6.030 4,188 -0.03(-0.50%)
Aug 31, 2016 5.990 6.180 5.990 6.060 17,989 +0.04(+0.67%)
Aug 30, 2016 6.070 6.080 5.880 6.020 42,891 -0.02(-0.33%)
Aug 29, 2016 6.070 6.110 6.020 6.040 15,129 -0.02(-0.33%)
Aug 26, 2016 6.100 6.190 6.020 6.060 7,713 -0.03(-0.49%)
Aug 25, 2016 6.010 6.140 6.010 6.090 13,452 +0.05(+0.83%)
Aug 24, 2016 6.180 6.180 6.010 6.040 21,146 -0.05(-0.82%)
Aug 23, 2016 6.250 6.250 6.040 6.090 13,732 -0.07(-1.14%)
Aug 22, 2016 6.120 6.210 6.060 6.160 22,792 +0.08(+1.23%)
Aug 19, 2016 6.140 6.190 6.040 6.085 15,390 -0.04(-0.57%)
Aug 18, 2016 6.130 6.260 6.070 6.120 16,722 -0.03(-0.49%)
Aug 17, 2016 6.050 6.230 6.025 6.150 35,831 +0.08(+1.32%)
Aug 16, 2016 6.090 6.140 6.030 6.070 13,350 -0.07(-1.14%)
Aug 15, 2016 6.130 6.210 6.100 6.140 21,429 +0.03(+0.49%)
Aug 12, 2016 6.190 6.190 6.020 6.110 10,980 +0.01(+0.16%)
Aug 11, 2016 6.150 6.220 6.060 6.100 17,935 +0.00(+0.00%)
Aug 10, 2016 6.170 6.300 6.100 6.100 24,988 -0.05(-0.81%)
Aug 09, 2016 6.070 6.260 6.000 6.150 161,443 +0.00(+0.00%)
Aug 08, 2016 6.080 6.260 6.000 6.150 105,730 +0.13(+2.16%)
Aug 05, 2016 5.870 6.030 5.700 6.020 36,247 +0.29(+5.06%)
Aug 04, 2016 6.000 6.050 5.730 5.730 38,515 -0.28(-4.66%)
Aug 03, 2016 6.090 6.130 6.000 6.010 44,916 -0.24(-3.84%)
Aug 02, 2016 6.000 6.600 6.000 6.250 330,391 +0.55(+9.65%)
Aug 01, 2016 5.670 5.730 5.650 5.700 51,480 -0.03(-0.52%)
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%)
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.