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 (%)
May 31, 2016 4.950 5.040 4.890 4.890 11,436 -0.02(-0.41%)
May 27, 2016 4.930 4.910 4.910 4.910 7,100 -0.05(-1.11%)
May 26, 2016 4.960 5.090 4.890 4.965 16,524 -0.03(-0.50%)
May 25, 2016 4.950 5.000 4.900 4.990 16,837 +0.00(+0.00%)
May 24, 2016 5.050 5.050 4.980 4.990 7,178 -0.01(-0.20%)
May 23, 2016 4.850 5.190 4.850 5.000 98,707 +0.20(+4.17%)
May 20, 2016 4.820 5.000 4.800 4.800 31,140 +0.00(+0.00%)
May 19, 2016 4.490 4.800 4.487 4.800 28,637 +0.28(+6.19%)
May 18, 2016 4.470 4.530 4.450 4.520 1,979 +0.08(+1.80%)
May 17, 2016 4.530 4.570 4.440 4.440 10,706 -0.10(-2.20%)
May 16, 2016 4.390 4.550 4.331 4.540 19,569 +0.19(+4.37%)
May 13, 2016 4.430 4.640 4.350 4.350 116,630 -0.08(-1.81%)
May 12, 2016 4.560 4.690 4.410 4.430 11,533 -0.10(-2.21%)
May 11, 2016 4.740 4.740 4.480 4.530 4,259 -0.11(-2.37%)
May 10, 2016 4.670 4.780 4.600 4.640 6,342 -0.01(-0.22%)
May 09, 2016 4.530 4.790 4.490 4.650 15,651 +0.15(+3.33%)
May 06, 2016 4.760 4.876 4.500 4.500 14,500 -0.25(-5.26%)
May 05, 2016 4.940 4.940 4.720 4.750 7,295 -0.15(-3.06%)
May 04, 2016 4.930 5.000 4.900 4.900 4,499 -0.05(-1.01%)
May 03, 2016 5.090 5.315 4.950 4.950 70,904 +0.14(+2.91%)
May 02, 2016 4.890 4.890 4.810 4.810 2,829 +0.01(+0.21%)
Apr 29, 2016 4.830 4.990 4.790 4.800 4,040 -0.04(-0.83%)
Apr 28, 2016 4.770 4.850 4.770 4.840 17,202 +0.07(+1.47%)
Apr 27, 2016 4.800 4.800 4.710 4.770 6,754 +0.02(+0.42%)
Apr 26, 2016 4.760 4.780 4.670 4.750 6,559 -0.07(-1.45%)
Apr 25, 2016 4.830 4.830 4.701 4.820 5,608 +0.03(+0.63%)
Apr 22, 2016 4.720 4.830 4.670 4.790 8,416 +0.05(+1.05%)
Apr 21, 2016 4.740 4.740 4.740 4.740 100 -0.09(-1.86%)
Apr 20, 2016 4.473 4.830 4.473 4.830 5,024 +0.00(+0.00%)
Apr 19, 2016 4.860 4.860 4.820 4.830 776 -0.03(-0.62%)
Apr 18, 2016 4.860 4.890 4.835 4.860 20,705 +0.06(+1.25%)
Apr 15, 2016 4.670 4.910 4.590 4.800 53,607 +0.18(+3.90%)
Apr 14, 2016 4.650 4.650 4.620 4.620 9,671 -0.04(-0.86%)
Apr 13, 2016 4.410 4.790 4.330 4.660 204,492 +0.24(+5.43%)
Apr 12, 2016 4.400 4.470 4.340 4.420 19,276 +0.02(+0.45%)
Apr 11, 2016 4.490 4.500 4.360 4.400 18,047 -0.09(-2.00%)
Apr 08, 2016 4.390 4.500 4.390 4.490 1,435 +0.08(+1.81%)
Apr 07, 2016 4.350 4.490 4.350 4.410 24,055 -0.06(-1.34%)
Apr 06, 2016 4.500 4.530 4.460 4.470 6,868 -0.04(-0.89%)
Apr 05, 2016 4.450 4.510 4.420 4.510 3,345 +0.01(+0.22%)
Apr 04, 2016 4.390 4.550 4.390 4.500 7,185 +0.01(+0.22%)
Apr 01, 2016 4.450 4.660 4.440 4.490 5,418 -0.01(-0.22%)
Mar 31, 2016 4.400 4.600 4.400 4.500 73,520 +0.02(+0.45%)
Mar 30, 2016 4.490 4.600 4.440 4.480 39,267 +0.04(+0.90%)
Mar 29, 2016 4.570 4.600 4.430 4.440 26,071 -0.14(-3.06%)
Mar 28, 2016 4.650 4.680 4.510 4.580 4,283 -0.10(-2.14%)
Mar 24, 2016 4.520 4.680 4.680 4.680 9,100 -0.06(-1.27%)
Mar 23, 2016 4.860 4.865 4.710 4.740 8,085 -0.19(-3.85%)
Mar 22, 2016 4.850 4.990 4.850 4.930 2,106 +0.05(+1.02%)
Mar 21, 2016 4.910 5.000 4.740 4.880 28,026 -0.03(-0.61%)
Mar 18, 2016 4.450 4.940 4.300 4.910 53,459 +0.50(+11.34%)
Mar 17, 2016 4.260 4.440 4.250 4.410 11,880 +0.10(+2.32%)
Mar 16, 2016 4.030 4.370 4.030 4.310 6,630 +0.08(+1.89%)
Mar 15, 2016 4.220 4.450 3.990 4.230 76,208 -0.01(-0.24%)
Mar 14, 2016 4.260 4.300 4.200 4.240 12,345 +0.01(+0.24%)
Mar 11, 2016 4.410 4.480 4.210 4.230 29,233 -0.13(-2.98%)
Mar 10, 2016 4.400 4.480 4.350 4.360 6,983 -0.01(-0.23%)
Mar 09, 2016 4.350 4.420 4.310 4.370 7,643 +0.03(+0.69%)
Mar 08, 2016 4.530 4.545 4.330 4.340 9,497 -0.20(-4.41%)
Mar 07, 2016 4.560 4.600 4.530 4.540 9,377 +0.01(+0.22%)
Mar 04, 2016 4.559 4.640 4.510 4.530 19,879 +0.03(+0.67%)
Mar 03, 2016 4.510 4.640 4.500 4.500 24,626 -0.08(-1.75%)
Mar 02, 2016 4.500 4.680 4.500 4.580 21,842 +0.07(+1.55%)
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.