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 )

3.830 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 (%)
Mar 29, 2019 6.150 6.170 6.130 6.130 42,500 +0.00(+0.00%)
Mar 28, 2019 6.100 6.150 6.020 6.130 34,167 +0.01(+0.16%)
Mar 27, 2019 6.030 6.150 5.885 6.120 37,997 +0.09(+1.49%)
Mar 26, 2019 6.100 6.100 5.940 6.030 10,732 -0.06(-0.99%)
Mar 25, 2019 6.090 6.150 5.950 6.090 73,462 -0.01(-0.16%)
Mar 22, 2019 6.010 6.100 6.000 6.100 57,200 +0.09(+1.50%)
Mar 21, 2019 5.950 6.080 5.930 6.010 30,060 +0.05(+0.84%)
Mar 20, 2019 5.930 6.160 5.760 5.960 44,079 +0.05(+0.85%)
Mar 19, 2019 6.140 6.140 5.890 5.910 27,173 -0.24(-3.90%)
Mar 18, 2019 6.090 6.170 6.090 6.150 23,690 +0.07(+1.15%)
Mar 15, 2019 6.040 6.140 5.820 6.080 57,600 +0.07(+1.16%)
Mar 14, 2019 6.130 6.190 5.990 6.010 31,129 -0.16(-2.59%)
Mar 13, 2019 6.180 6.210 6.128 6.170 44,325 -0.01(-0.16%)
Mar 12, 2019 6.260 6.260 6.130 6.180 29,305 -0.08(-1.20%)
Mar 11, 2019 6.510 6.518 6.220 6.255 68,557 -0.21(-3.17%)
Mar 08, 2019 6.390 6.540 6.390 6.460 87,000 +0.02(+0.31%)
Mar 07, 2019 6.360 6.490 6.310 6.440 33,723 +0.08(+1.26%)
Mar 06, 2019 6.370 6.410 6.300 6.360 109,429 -0.06(-0.93%)
Mar 05, 2019 6.370 6.500 6.370 6.420 41,319 +0.01(+0.16%)
Mar 04, 2019 6.390 6.450 6.301 6.410 70,821 +0.10(+1.58%)
Mar 01, 2019 6.340 6.490 6.300 6.310 31,200 -0.02(-0.32%)
Feb 28, 2019 6.410 6.410 6.260 6.330 39,104 -0.10(-1.56%)
Feb 27, 2019 6.420 6.500 6.290 6.430 27,259 -0.01(-0.16%)
Feb 26, 2019 6.250 6.500 6.250 6.440 71,002 +0.14(+2.22%)
Feb 25, 2019 6.250 6.350 6.210 6.300 68,693 +0.05(+0.80%)
Feb 22, 2019 6.210 6.300 6.210 6.250 64,500 +0.02(+0.32%)
Feb 21, 2019 6.150 6.280 6.150 6.230 77,712 +0.03(+0.48%)
Feb 20, 2019 6.070 6.210 5.970 6.200 136,851 +0.12(+1.97%)
Feb 19, 2019 5.470 6.090 5.470 6.080 256,691 +0.60(+10.95%)
Feb 15, 2019 5.340 5.490 5.340 5.480 153,800 +0.13(+2.43%)
Feb 14, 2019 5.380 5.380 5.332 5.350 105,818 +0.00(+0.00%)
Feb 13, 2019 5.380 5.410 5.320 5.350 72,023 -0.03(-0.56%)
Feb 12, 2019 5.330 5.410 5.330 5.380 78,228 +0.02(+0.37%)
Feb 11, 2019 5.360 5.390 5.310 5.360 123,536 -0.01(-0.19%)
Feb 08, 2019 5.460 5.490 5.330 5.370 87,300 -0.09(-1.65%)
Feb 07, 2019 5.420 5.490 5.400 5.460 46,164 -0.04(-0.73%)
Feb 06, 2019 5.450 5.650 5.430 5.500 89,738 +0.08(+1.48%)
Feb 05, 2019 5.380 5.450 5.340 5.420 95,162 +0.01(+0.18%)
Feb 04, 2019 5.400 5.460 5.350 5.410 147,621 +0.01(+0.19%)
Feb 01, 2019 5.450 5.500 5.310 5.400 149,800 -0.16(-2.88%)
Jan 31, 2019 5.500 5.910 5.290 5.560 257,263 +0.26(+4.91%)
Jan 30, 2019 5.360 5.410 5.270 5.300 98,613 -0.05(-0.93%)
Jan 29, 2019 5.360 5.435 5.190 5.350 85,623 -0.01(-0.19%)
Jan 28, 2019 5.420 5.455 5.350 5.360 121,519 -0.10(-1.83%)
Jan 25, 2019 5.330 5.500 5.300 5.460 234,200 +0.16(+3.02%)
Jan 24, 2019 5.320 5.360 5.170 5.300 80,082 +0.00(+0.00%)
Jan 23, 2019 5.290 5.370 5.260 5.300 115,573 +0.00(+0.00%)
Jan 22, 2019 5.360 5.400 5.270 5.300 53,895 -0.02(-0.38%)
Jan 18, 2019 5.310 5.330 5.290 5.320 52,400 +0.02(+0.38%)
Jan 17, 2019 5.220 5.330 5.110 5.300 37,910 +0.03(+0.57%)
Jan 16, 2019 5.380 5.380 5.250 5.270 29,926 -0.02(-0.38%)
Jan 15, 2019 5.250 5.367 5.206 5.290 52,855 -0.01(-0.19%)
Jan 14, 2019 5.300 5.450 5.250 5.300 65,383 +0.00(+0.00%)
Jan 11, 2019 5.200 5.400 5.200 5.300 115,900 +0.10(+1.92%)
Jan 10, 2019 5.250 5.260 5.177 5.200 58,372 -0.05(-0.95%)
Jan 09, 2019 5.330 5.390 5.250 5.250 53,124 -0.12(-2.23%)
Jan 08, 2019 5.280 5.380 5.280 5.370 25,843 +0.10(+1.90%)
Jan 07, 2019 5.410 5.450 5.180 5.270 59,518 -0.13(-2.41%)
Jan 04, 2019 5.410 5.410 5.330 5.400 36,200 +0.06(+1.12%)
Jan 03, 2019 5.350 5.360 5.260 5.340 29,137 -0.02(-0.37%)
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.