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 )

3.960 -0.100 (-2.46%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 21, 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 (%)
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%)
May 02, 2022 5.100 5.420 5.100 5.340 39,335 +0.25(+4.91%)
Apr 29, 2022 5.130 5.280 5.030 5.090 23,634 -0.07(-1.36%)
Apr 28, 2022 5.140 5.240 5.050 5.160 16,336 +0.11(+2.18%)
Apr 27, 2022 5.010 5.150 5.000 5.050 36,885 -0.01(-0.20%)
Apr 26, 2022 5.080 5.140 5.030 5.060 55,713 -0.04(-0.78%)
Apr 25, 2022 5.040 5.330 5.016 5.100 28,753 +0.00(+0.00%)
Apr 22, 2022 5.150 5.174 5.000 5.100 47,495 -0.12(-2.30%)
Apr 21, 2022 5.400 5.480 5.180 5.220 103,968 -0.07(-1.32%)
Apr 20, 2022 5.420 5.430 5.220 5.290 48,687 +0.12(+2.32%)
Apr 19, 2022 5.160 5.290 5.150 5.170 33,174 +0.01(+0.19%)
Apr 18, 2022 5.260 5.280 5.160 5.160 20,315 +0.01(+0.19%)
Apr 14, 2022 5.210 5.270 5.150 5.150 23,508 -0.08(-1.53%)
Apr 13, 2022 5.120 5.500 5.120 5.230 121,757 +0.02(+0.38%)
Apr 12, 2022 5.340 5.360 5.175 5.210 54,768 -0.05(-0.95%)
Apr 11, 2022 5.130 5.310 5.130 5.260 62,142 +0.09(+1.74%)
Apr 08, 2022 5.380 5.380 5.010 5.170 57,398 -0.06(-1.15%)
Apr 07, 2022 5.340 5.380 5.190 5.230 47,586 -0.07(-1.32%)
Apr 06, 2022 5.450 5.500 5.280 5.300 73,117 -0.20(-3.64%)
Apr 05, 2022 5.730 5.750 5.500 5.500 66,236 -0.23(-4.01%)
Apr 04, 2022 5.500 5.770 5.490 5.730 123,346 +0.33(+6.11%)
Apr 01, 2022 5.350 5.590 5.350 5.400 34,413 +0.05(+0.93%)
Mar 31, 2022 5.520 5.620 5.345 5.350 42,100 -0.17(-3.08%)
Mar 30, 2022 5.400 5.580 5.400 5.520 53,377 +0.13(+2.41%)
Mar 29, 2022 5.310 5.470 5.251 5.390 64,033 +0.07(+1.32%)
Mar 28, 2022 5.310 5.360 5.210 5.320 12,284 +0.03(+0.57%)
Mar 25, 2022 5.350 5.470 5.290 5.290 54,369 -0.15(-2.76%)
Mar 24, 2022 5.430 5.470 5.270 5.440 30,071 +0.05(+0.93%)
Mar 23, 2022 5.320 5.520 5.260 5.390 53,885 +0.05(+0.94%)
Mar 22, 2022 5.261 5.430 5.261 5.340 59,566 +0.10(+1.91%)
Mar 21, 2022 5.250 5.320 5.160 5.240 31,796 -0.03(-0.57%)
Mar 18, 2022 4.800 5.300 4.800 5.270 137,136 +0.27(+5.40%)
Mar 17, 2022 5.000 5.190 4.970 5.000 101,414 +0.04(+0.81%)
Mar 16, 2022 4.980 5.000 4.950 4.960 66,414 +0.05(+1.02%)
Mar 15, 2022 4.850 4.960 4.850 4.910 21,769 +0.01(+0.20%)
Mar 14, 2022 4.910 5.060 4.800 4.900 83,936 -0.11(-2.20%)
Mar 11, 2022 5.130 5.200 5.000 5.010 24,107 -0.14(-2.72%)
Mar 10, 2022 5.180 5.270 5.090 5.150 15,890 -0.09(-1.72%)
Mar 09, 2022 5.140 5.362 5.140 5.240 72,828 +0.16(+3.15%)
Mar 08, 2022 5.050 5.200 4.910 5.080 66,349 +0.03(+0.59%)
Mar 07, 2022 5.000 5.130 5.000 5.050 43,951 +0.03(+0.60%)
Mar 04, 2022 5.020 5.050 4.900 5.020 69,641 +0.00(+0.00%)
Mar 03, 2022 5.050 5.080 4.970 5.020 75,249 +0.01(+0.20%)
Mar 02, 2022 5.010 5.100 4.850 5.010 147,829 +0.04(+0.80%)
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.