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 31, 2017 8.550 9.150 8.050 8.400 202,578 +0.10(+1.20%)
Oct 30, 2017 9.000 9.000 8.125 8.300 195,436 -0.70(-7.78%)
Oct 27, 2017 8.100 9.000 8.000 9.000 195,895 +0.95(+11.80%)
Oct 26, 2017 7.950 8.100 7.867 8.050 39,526 +0.10(+1.26%)
Oct 25, 2017 8.000 8.125 7.650 7.950 56,002 -0.10(-1.24%)
Oct 24, 2017 8.000 8.200 8.000 8.050 41,253 +0.10(+1.26%)
Oct 23, 2017 8.150 8.150 7.900 7.950 76,208 -0.20(-2.45%)
Oct 20, 2017 8.100 8.300 8.100 8.150 43,137 +0.10(+1.24%)
Oct 19, 2017 8.250 8.400 8.000 8.050 94,895 -0.35(-4.17%)
Oct 18, 2017 8.400 8.550 8.300 8.400 97,085 +0.05(+0.60%)
Oct 17, 2017 8.500 8.500 8.200 8.350 75,001 -0.15(-1.76%)
Oct 16, 2017 8.300 8.600 8.300 8.500 79,723 +0.15(+1.80%)
Oct 13, 2017 8.300 8.450 8.250 8.350 75,573 +0.00(+0.00%)
Oct 12, 2017 8.000 8.400 8.000 8.350 126,506 +0.30(+3.73%)
Oct 11, 2017 8.100 8.150 8.000 8.050 151,496 -0.05(-0.62%)
Oct 10, 2017 8.300 8.300 8.050 8.100 73,162 -0.15(-1.82%)
Oct 09, 2017 8.150 8.400 8.100 8.250 104,329 +0.10(+1.23%)
Oct 06, 2017 8.050 8.300 7.500 8.150 112,569 +0.00(+0.00%)
Oct 05, 2017 8.200 8.350 8.100 8.150 99,280 -0.05(-0.61%)
Oct 04, 2017 8.350 8.450 8.100 8.200 97,793 -0.25(-2.96%)
Oct 03, 2017 8.500 8.600 8.100 8.450 175,892 -0.10(-1.17%)
Oct 02, 2017 8.450 8.600 8.450 8.550 100,665 +0.10(+1.18%)
Sep 29, 2017 8.500 8.700 8.450 8.450 71,303 -0.15(-1.74%)
Sep 28, 2017 8.450 8.600 8.400 8.600 61,513 +0.10(+1.18%)
Sep 27, 2017 8.450 8.600 8.400 8.500 129,941 +0.05(+0.59%)
Sep 26, 2017 8.550 8.650 8.400 8.450 55,813 +0.00(+0.00%)
Sep 25, 2017 8.700 8.750 8.400 8.450 39,289 -0.30(-3.43%)
Sep 22, 2017 8.700 8.850 8.650 8.750 34,156 +0.15(+1.74%)
Sep 21, 2017 8.750 8.900 8.500 8.600 54,317 -0.20(-2.27%)
Sep 20, 2017 8.500 8.900 8.450 8.800 68,157 +0.30(+3.53%)
Sep 19, 2017 8.400 8.500 8.350 8.500 70,342 +0.10(+1.19%)
Sep 18, 2017 8.350 8.650 8.300 8.400 140,945 +0.00(+0.00%)
Sep 15, 2017 8.650 8.670 8.400 8.400 146,483 -0.20(-2.33%)
Sep 14, 2017 8.800 8.850 8.550 8.600 47,979 -0.25(-2.82%)
Sep 13, 2017 9.000 9.100 8.825 8.850 31,399 -0.15(-1.67%)
Sep 12, 2017 9.000 9.150 8.900 9.000 53,247 +0.00(+0.00%)
Sep 11, 2017 8.650 9.000 8.650 9.000 104,773 +0.45(+5.26%)
Sep 08, 2017 8.550 8.700 8.350 8.550 75,578 +0.00(+0.00%)
Sep 07, 2017 8.700 8.800 8.500 8.550 53,316 -0.05(-0.58%)
Sep 06, 2017 8.900 9.025 8.500 8.600 93,590 -0.25(-2.82%)
Sep 05, 2017 9.000 9.150 8.800 8.850 66,413 -0.25(-2.75%)
Sep 01, 2017 9.150 9.200 9.000 9.100 65,014 +0.00(+0.00%)
Aug 31, 2017 9.200 9.300 9.050 9.100 77,361 -0.15(-1.62%)
Aug 30, 2017 9.150 9.325 9.150 9.250 43,225 +0.05(+0.54%)
Aug 29, 2017 9.100 9.250 9.100 9.200 59,754 +0.00(+0.00%)
Aug 28, 2017 9.200 9.350 9.100 9.200 81,639 +0.10(+1.10%)
Aug 25, 2017 8.650 9.175 8.650 9.100 109,061 +0.40(+4.60%)
Aug 24, 2017 9.050 9.050 8.650 8.700 90,102 -0.30(-3.33%)
Aug 23, 2017 8.950 9.100 8.900 9.000 62,421 +0.05(+0.56%)
Aug 22, 2017 8.600 9.050 8.500 8.950 100,336 +0.35(+4.07%)
Aug 21, 2017 9.050 9.050 8.550 8.600 142,827 -0.45(-4.97%)
Aug 18, 2017 8.900 9.200 8.900 9.050 73,229 +0.05(+0.56%)
Aug 17, 2017 9.050 9.250 8.900 9.000 115,762 -0.10(-1.10%)
Aug 16, 2017 9.150 9.200 8.850 9.100 124,677 +0.00(+0.00%)
Aug 15, 2017 9.450 9.500 9.005 9.100 94,352 -0.35(-3.70%)
Aug 14, 2017 9.150 9.500 9.050 9.450 140,844 +0.35(+3.85%)
Aug 11, 2017 8.850 9.150 8.750 9.100 118,114 +0.30(+3.41%)
Aug 10, 2017 9.050 9.150 8.750 8.800 145,125 -0.25(-2.76%)
Aug 09, 2017 9.100 9.200 8.900 9.050 113,716 -0.10(-1.09%)
Aug 08, 2017 9.550 9.550 9.050 9.150 124,182 -0.40(-4.19%)
Aug 07, 2017 9.150 9.700 9.100 9.550 243,553 +0.40(+4.37%)
Aug 04, 2017 9.600 9.100 9.150 130,959 -0.45(-4.69%)
Aug 03, 2017 9.150 9.750 9.150 9.600 262,385 +0.45(+4.92%)
Aug 02, 2017 9.500 9.550 8.800 9.150 635,092 -0.42(-4.44%)
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.