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 )

3.450 +0.110 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 3.330 3.390 3.250 3.340 33,801 +0.07(+2.14%)
Sep 18, 2024 3.340 3.360 3.270 3.270 25,587 -0.08(-2.39%)
Sep 17, 2024 3.310 3.390 3.290 3.350 8,886 +0.08(+2.45%)
Sep 16, 2024 3.360 3.360 3.230 3.270 25,526 -0.04(-1.21%)
Sep 13, 2024 3.449 3.449 3.280 3.310 20,636 -0.06(-1.78%)
Sep 12, 2024 3.390 3.420 3.310 3.370 8,399 -0.08(-2.32%)
Sep 11, 2024 3.410 3.450 3.376 3.450 14,532 +0.04(+1.17%)
Sep 10, 2024 3.340 3.430 3.230 3.410 43,723 +0.01(+0.29%)
Sep 09, 2024 3.430 3.500 3.330 3.400 112,329 -0.04(-1.16%)
Sep 06, 2024 3.530 3.530 3.410 3.440 35,505 -0.02(-0.58%)
Sep 05, 2024 3.450 3.554 3.450 3.460 42,374 +0.01(+0.29%)
Sep 04, 2024 3.505 3.505 3.450 3.450 17,182 -0.05(-1.43%)
Sep 03, 2024 3.530 3.555 3.460 3.500 42,273 -0.05(-1.41%)
Aug 30, 2024 3.527 3.569 3.480 3.550 23,315 +0.05(+1.43%)
Aug 29, 2024 3.580 3.580 3.500 3.500 27,092 -0.04(-1.13%)
Aug 28, 2024 3.580 3.655 3.510 3.540 73,031 -0.04(-1.12%)
Aug 27, 2024 3.689 3.713 3.560 3.580 47,773 -0.02(-0.56%)
Aug 26, 2024 3.750 3.750 3.600 3.600 34,726 -0.07(-1.91%)
Aug 23, 2024 3.660 3.717 3.600 3.670 23,198 +0.03(+0.82%)
Aug 22, 2024 3.650 3.655 3.560 3.640 22,247 +0.00(+0.00%)
Aug 21, 2024 3.640 3.760 3.610 3.640 28,873 -0.01(-0.27%)
Aug 20, 2024 3.650 3.710 3.630 3.650 44,054 -0.01(-0.27%)
Aug 19, 2024 3.670 3.692 3.640 3.660 30,196 -0.03(-0.81%)
Aug 16, 2024 3.610 3.700 3.610 3.690 14,812 +0.03(+0.82%)
Aug 15, 2024 3.650 3.680 3.610 3.660 46,249 +0.05(+1.39%)
Aug 14, 2024 3.700 3.700 3.560 3.610 99,541 -0.10(-2.70%)
Aug 13, 2024 3.750 3.790 3.680 3.710 39,171 -0.07(-1.85%)
Aug 12, 2024 3.760 3.790 3.710 3.780 68,160 +0.05(+1.34%)
Aug 09, 2024 3.700 3.750 3.600 3.730 86,999 +0.01(+0.27%)
Aug 08, 2024 3.810 3.810 3.715 3.720 50,374 -0.10(-2.62%)
Aug 07, 2024 3.830 3.980 3.770 3.820 59,689 +0.01(+0.26%)
Aug 06, 2024 3.790 3.910 3.730 3.810 95,648 +0.21(+5.83%)
Aug 05, 2024 3.500 3.700 3.500 3.600 78,455 -0.01(-0.28%)
Aug 02, 2024 3.680 3.680 3.600 3.610 33,377 -0.07(-1.90%)
Aug 01, 2024 3.800 3.870 3.680 3.680 68,630 -0.18(-4.66%)
Jul 31, 2024 3.790 3.910 3.710 3.860 41,322 +0.10(+2.66%)
Jul 30, 2024 3.720 3.830 3.690 3.760 152,176 +0.02(+0.53%)
Jul 29, 2024 3.720 3.800 3.660 3.740 68,397 +0.05(+1.36%)
Jul 26, 2024 3.650 3.730 3.640 3.690 37,600 +0.02(+0.54%)
Jul 25, 2024 3.680 3.730 3.640 3.670 74,107 -0.01(-0.27%)
Jul 24, 2024 3.790 3.810 3.644 3.680 58,211 -0.09(-2.39%)
Jul 23, 2024 3.750 3.830 3.745 3.770 24,801 -0.03(-0.79%)
Jul 22, 2024 3.810 3.850 3.780 3.800 41,598 +0.00(+0.00%)
Jul 19, 2024 3.930 3.930 3.765 3.800 25,900 -0.14(-3.55%)
Jul 18, 2024 4.020 4.020 3.940 3.940 49,731 -0.09(-2.23%)
Jul 17, 2024 4.010 4.100 3.930 4.030 83,222 -0.03(-0.74%)
Jul 16, 2024 3.990 4.110 3.990 4.060 92,829 +0.08(+2.01%)
Jul 15, 2024 4.040 4.100 3.980 3.980 70,509 -0.04(-1.00%)
Jul 12, 2024 4.030 4.080 3.920 4.020 63,310 +0.00(+0.00%)
Jul 11, 2024 4.060 4.150 3.940 4.020 127,959 -0.01(-0.25%)
Jul 10, 2024 3.850 4.030 3.835 4.030 43,534 +0.18(+4.68%)
Jul 09, 2024 3.750 3.850 3.720 3.850 33,335 +0.07(+1.85%)
Jul 08, 2024 3.750 3.820 3.720 3.780 93,958 +0.03(+0.80%)
Jul 05, 2024 3.780 3.790 3.720 3.750 55,186 -0.05(-1.32%)
Jul 03, 2024 3.810 3.810 3.730 3.800 64,630 -0.02(-0.52%)
Jul 02, 2024 3.840 3.840 3.770 3.820 34,927 -0.01(-0.26%)
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.