Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intevac Inc (NQ: IVAC )

3.970 +0.130 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 5.180 5.180 5.000 5.015 26,100 -0.03(-0.50%)
Oct 28, 2004 5.070 5.120 4.990 5.040 24,300 -0.04(-0.79%)
Oct 27, 2004 5.020 5.170 4.900 5.080 41,300 +0.01(+0.20%)
Oct 26, 2004 5.330 5.330 4.960 5.070 41,400 -0.30(-5.59%)
Oct 25, 2004 5.060 5.370 4.800 5.370 139,300 -0.01(-0.19%)
Oct 22, 2004 5.630 5.630 5.370 5.380 71,500 -0.16(-2.89%)
Oct 21, 2004 5.525 5.610 5.470 5.540 48,000 +0.01(+0.18%)
Oct 20, 2004 5.620 5.810 5.250 5.530 106,100 -0.27(-4.66%)
Oct 19, 2004 5.850 5.960 5.730 5.800 66,200 +0.07(+1.22%)
Oct 18, 2004 5.880 5.970 5.590 5.730 49,100 -0.28(-4.66%)
Oct 15, 2004 5.840 6.050 5.770 6.010 11,600 +0.11(+1.86%)
Oct 14, 2004 6.130 6.160 5.880 5.900 19,300 -0.44(-6.94%)
Oct 13, 2004 5.840 6.341 5.840 6.340 71,800 +0.50(+8.56%)
Oct 12, 2004 6.240 6.240 5.800 5.840 26,700 -0.36(-5.81%)
Oct 11, 2004 6.120 6.200 5.930 6.200 33,200 +0.11(+1.81%)
Oct 08, 2004 6.515 6.570 5.930 6.090 66,500 -0.41(-6.31%)
Oct 07, 2004 6.690 6.700 6.370 6.500 57,000 -0.16(-2.40%)
Oct 06, 2004 6.690 6.800 6.450 6.660 81,100 +0.04(+0.60%)
Oct 05, 2004 6.460 6.620 6.390 6.620 35,800 +0.16(+2.48%)
Oct 04, 2004 6.250 6.520 6.250 6.460 43,600 +0.15(+2.38%)
Oct 01, 2004 6.420 6.420 6.150 6.310 71,500 +0.06(+0.96%)
Sep 30, 2004 5.500 6.540 5.300 6.250 119,500 +0.79(+14.47%)
Sep 29, 2004 5.180 5.490 5.160 5.460 44,100 +0.14(+2.63%)
Sep 28, 2004 5.160 5.390 5.160 5.320 45,000 +0.22(+4.31%)
Sep 27, 2004 5.710 5.760 5.040 5.100 70,200 -0.53(-9.41%)
Sep 24, 2004 5.480 5.780 5.470 5.630 22,100 +0.13(+2.36%)
Sep 23, 2004 5.460 5.710 5.330 5.500 30,000 -0.10(-1.79%)
Sep 22, 2004 5.930 5.930 5.560 5.600 63,000 -0.34(-5.72%)
Sep 21, 2004 6.000 6.000 5.750 5.940 60,900 -0.06(-1.00%)
Sep 20, 2004 6.130 6.130 5.750 6.000 63,500 +0.00(+0.00%)
Sep 17, 2004 6.120 6.120 5.750 6.000 120,600 +0.16(+2.74%)
Sep 16, 2004 5.600 5.840 5.510 5.840 87,900 +0.36(+6.57%)
Sep 15, 2004 5.300 5.500 5.300 5.480 47,700 +0.05(+0.92%)
Sep 14, 2004 5.550 5.580 5.300 5.430 73,300 -0.18(-3.21%)
Sep 13, 2004 5.500 5.640 5.450 5.610 78,400 +0.04(+0.72%)
Sep 10, 2004 5.590 5.600 5.350 5.570 99,200 +0.04(+0.72%)
Sep 09, 2004 5.250 5.580 5.130 5.530 119,400 +0.28(+5.33%)
Sep 08, 2004 5.050 5.320 4.890 5.250 244,600 +0.25(+5.00%)
Sep 07, 2004 4.630 5.090 4.530 5.000 103,700 +0.37(+7.99%)
Sep 03, 2004 4.690 4.780 4.410 4.630 40,300 -0.17(-3.54%)
Sep 02, 2004 4.660 4.800 4.530 4.800 48,300 +0.21(+4.58%)
Sep 01, 2004 4.470 5.040 4.420 4.590 196,000 +0.09(+2.00%)
Aug 31, 2004 4.230 4.500 4.150 4.500 89,000 +0.22(+5.14%)
Aug 30, 2004 4.350 4.350 4.130 4.280 61,000 +0.04(+0.94%)
Aug 27, 2004 4.100 4.300 4.070 4.240 148,200 +0.07(+1.68%)
Aug 26, 2004 4.250 4.250 4.060 4.170 39,200 -0.05(-1.18%)
Aug 25, 2004 4.170 4.220 4.080 4.220 46,900 +0.05(+1.20%)
Aug 24, 2004 4.090 4.200 4.000 4.170 43,700 +0.08(+1.96%)
Aug 23, 2004 4.150 4.180 4.050 4.090 110,600 -0.06(-1.45%)
Aug 20, 2004 4.160 4.170 4.020 4.150 109,300 +0.03(+0.73%)
Aug 19, 2004 4.030 4.160 3.990 4.120 53,300 +0.08(+1.98%)
Aug 18, 2004 4.050 4.050 3.920 4.040 83,054 +0.08(+2.02%)
Aug 17, 2004 4.070 4.070 3.900 3.960 237,900 -0.11(-2.70%)
Aug 16, 2004 4.120 4.120 4.010 4.070 86,700 +0.02(+0.49%)
Aug 13, 2004 4.200 4.200 4.050 4.050 44,900 -0.06(-1.46%)
Aug 12, 2004 4.060 4.130 4.020 4.110 56,600 -0.05(-1.20%)
Aug 11, 2004 4.070 4.170 4.000 4.160 165,800 +0.01(+0.24%)
Aug 10, 2004 4.050 4.170 4.010 4.150 37,000 +0.12(+2.98%)
Aug 09, 2004 4.135 4.180 4.010 4.030 59,500 -0.09(-2.18%)
Aug 06, 2004 4.210 4.220 4.010 4.120 121,600 -0.10(-2.37%)
Aug 05, 2004 4.240 4.380 4.220 4.220 243,900 -0.03(-0.71%)
Aug 04, 2004 4.310 4.370 4.240 4.250 133,000 -0.08(-1.85%)
Aug 03, 2004 4.250 4.370 4.140 4.330 134,409 +0.08(+1.88%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.