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 )

3.940 -0.120 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM 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, 2018 4.900 5.000 4.700 4.700 218,418 -0.20(-4.08%)
May 30, 2018 5.100 5.100 4.800 4.900 199,467 -0.15(-2.97%)
May 29, 2018 4.850 5.150 4.750 5.050 591,316 +0.20(+4.12%)
May 25, 2018 4.850 4.850 4.850 0 +0.05(+1.04%)
May 24, 2018 4.800 4.850 4.700 4.800 221,479 -0.05(-1.03%)
May 23, 2018 4.700 4.900 4.600 4.850 209,906 +0.15(+3.19%)
May 22, 2018 4.700 4.800 4.700 4.700 129,766 -0.05(-1.05%)
May 21, 2018 4.800 5.000 4.700 4.750 191,508 -0.05(-1.04%)
May 18, 2018 4.700 4.850 4.675 4.800 238,887 +0.10(+2.13%)
May 17, 2018 4.700 4.800 4.650 4.700 148,245 +0.00(+0.00%)
May 16, 2018 4.700 4.800 4.700 4.700 112,406 +0.00(+0.00%)
May 15, 2018 4.650 4.800 4.600 4.700 261,855 +0.05(+1.08%)
May 14, 2018 4.800 4.850 4.650 4.650 413,157 -0.10(-2.11%)
May 11, 2018 4.850 4.900 4.700 4.750 217,608 -0.15(-3.06%)
May 10, 2018 4.900 5.050 4.775 4.900 410,638 +0.05(+1.03%)
May 09, 2018 4.800 4.900 4.750 4.850 234,974 +0.10(+2.11%)
May 08, 2018 4.750 4.900 4.750 4.750 200,243 +0.00(+0.00%)
May 07, 2018 4.700 4.850 4.650 4.750 223,203 +0.05(+1.06%)
May 04, 2018 4.600 4.850 4.511 4.700 290,858 +0.10(+2.17%)
May 03, 2018 4.800 4.800 4.550 4.600 506,044 -0.20(-4.17%)
May 02, 2018 4.800 4.805 4.600 4.800 402,914 +0.02(+0.52%)
May 01, 2018 4.950 5.095 4.650 4.775 1,284,259 -1.77(-27.10%)
Apr 30, 2018 6.400 6.650 6.375 6.550 281,058 +0.15(+2.34%)
Apr 27, 2018 6.400 6.695 6.300 6.400 163,371 +0.05(+0.79%)
Apr 26, 2018 6.100 6.500 6.100 6.350 259,591 +0.20(+3.25%)
Apr 25, 2018 6.150 6.550 6.000 6.150 102,713 +0.00(+0.00%)
Apr 24, 2018 6.150 6.450 6.100 6.150 104,850 +0.05(+0.82%)
Apr 23, 2018 6.250 6.300 5.950 6.100 785,912 -0.15(-2.40%)
Apr 20, 2018 6.150 6.300 6.100 6.250 111,003 +0.05(+0.81%)
Apr 19, 2018 6.300 6.350 6.100 6.200 113,937 -0.10(-1.59%)
Apr 18, 2018 6.400 6.450 6.300 6.300 91,167 +0.00(+0.00%)
Apr 17, 2018 6.400 6.500 6.300 6.300 119,012 -0.08(-1.18%)
Apr 16, 2018 6.350 6.400 6.300 6.375 110,272 +0.03(+0.39%)
Apr 13, 2018 6.450 6.500 6.300 6.350 53,295 -0.15(-2.31%)
Apr 12, 2018 6.500 6.600 6.450 6.500 63,095 +0.05(+0.78%)
Apr 11, 2018 6.450 6.500 6.375 6.450 61,209 +0.00(+0.00%)
Apr 10, 2018 6.400 6.450 6.350 6.450 81,039 +0.15(+2.38%)
Apr 09, 2018 6.350 6.600 6.300 6.300 181,472 +0.00(+0.00%)
Apr 06, 2018 6.400 6.475 6.250 6.300 157,755 -0.15(-2.33%)
Apr 05, 2018 6.650 6.650 6.350 6.450 93,336 -0.15(-2.27%)
Apr 04, 2018 6.700 6.700 6.350 6.600 158,947 -0.08(-1.12%)
Apr 03, 2018 6.650 6.700 6.450 6.675 96,592 +0.02(+0.38%)
Apr 02, 2018 6.950 6.950 6.200 6.650 165,034 -0.25(-3.62%)
Mar 29, 2018 6.900 6.900 6.900 0 +0.20(+2.99%)
Mar 28, 2018 6.150 6.750 6.150 6.700 326,934 +0.60(+9.84%)
Mar 27, 2018 6.450 6.550 6.100 6.100 184,289 +0.00(+0.00%)
Mar 26, 2018 6.250 6.400 6.100 6.100 151,630 +0.05(+0.83%)
Mar 23, 2018 6.100 6.125 6.000 6.050 182,112 +0.00(+0.00%)
Mar 22, 2018 6.200 6.300 6.050 6.050 113,668 -0.20(-3.20%)
Mar 21, 2018 6.150 6.500 6.150 6.250 75,015 +0.10(+1.63%)
Mar 20, 2018 6.300 6.550 6.150 6.150 111,827 -0.15(-2.38%)
Mar 19, 2018 6.500 6.525 6.250 6.300 131,137 -0.20(-3.08%)
Mar 16, 2018 6.250 6.675 6.250 6.500 118,854 +0.25(+4.00%)
Mar 15, 2018 6.750 6.795 6.250 6.250 113,292 -0.50(-7.41%)
Mar 14, 2018 7.050 7.050 6.750 6.750 92,180 -0.30(-4.26%)
Mar 13, 2018 7.150 7.250 7.000 7.050 84,063 -0.10(-1.40%)
Mar 12, 2018 7.500 7.525 7.050 7.150 132,737 -0.35(-4.67%)
Mar 09, 2018 7.150 7.550 7.100 7.500 184,276 +0.40(+5.63%)
Mar 08, 2018 6.950 7.200 6.921 7.100 190,709 +0.20(+2.90%)
Mar 07, 2018 6.700 6.950 6.700 6.900 140,060 +0.20(+2.99%)
Mar 06, 2018 6.550 6.750 6.500 6.700 75,426 +0.15(+2.29%)
Mar 05, 2018 6.800 6.800 6.400 6.550 156,437 -0.25(-3.68%)
Mar 02, 2018 6.700 6.824 6.550 6.800 127,575 +0.10(+1.49%)
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.