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 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 7.680 7.770 7.470 7.550 71,721 -0.14(-1.82%)
May 30, 2012 7.780 7.890 7.690 7.690 31,141 -0.19(-2.41%)
May 29, 2012 7.930 8.010 7.730 7.880 17,432 +0.06(+0.77%)
May 25, 2012 7.820 7.890 7.710 7.820 35,675 +0.02(+0.26%)
May 24, 2012 8.010 8.110 7.590 7.800 31,837 -0.22(-2.74%)
May 23, 2012 7.550 8.110 7.460 8.020 104,123 +0.39(+5.11%)
May 22, 2012 8.140 8.240 7.520 7.630 67,338 -0.52(-6.38%)
May 21, 2012 7.880 8.250 7.800 8.150 60,458 +0.28(+3.56%)
May 18, 2012 7.780 8.020 7.750 7.870 64,108 +0.09(+1.16%)
May 17, 2012 7.850 7.950 7.740 7.780 51,211 -0.07(-0.89%)
May 16, 2012 8.000 8.120 7.850 7.850 25,315 -0.13(-1.63%)
May 15, 2012 7.990 8.040 7.730 7.980 56,782 -0.02(-0.25%)
May 14, 2012 8.020 8.220 7.990 8.000 35,803 -0.14(-1.72%)
May 11, 2012 8.250 8.510 8.090 8.140 40,810 -0.17(-2.05%)
May 10, 2012 8.400 8.400 8.140 8.310 28,185 +0.01(+0.12%)
May 09, 2012 8.210 8.370 8.050 8.300 47,293 -0.07(-0.84%)
May 08, 2012 8.080 8.440 8.030 8.370 47,624 +0.19(+2.32%)
May 07, 2012 7.940 8.210 7.910 8.180 50,885 +0.19(+2.38%)
May 04, 2012 8.250 8.250 7.980 7.990 89,088 -0.33(-3.97%)
May 03, 2012 8.770 8.925 8.230 8.320 63,087 -0.44(-5.02%)
May 02, 2012 8.530 8.820 8.460 8.760 83,809 +0.12(+1.39%)
May 01, 2012 8.910 9.360 8.640 8.640 219,785 +0.58(+7.20%)
Apr 30, 2012 8.420 8.590 7.990 8.060 72,689 -0.54(-6.28%)
Apr 27, 2012 8.280 8.690 8.140 8.600 64,663 +0.34(+4.12%)
Apr 26, 2012 8.170 8.320 8.140 8.260 20,910 +0.09(+1.10%)
Apr 25, 2012 8.340 8.480 8.120 8.170 61,237 +0.00(+0.00%)
Apr 24, 2012 8.030 8.270 8.010 8.170 77,766 +0.22(+2.77%)
Apr 23, 2012 7.910 8.030 7.780 7.950 65,299 -0.13(-1.61%)
Apr 20, 2012 8.180 8.360 8.040 8.080 75,921 +0.08(+1.00%)
Apr 19, 2012 8.140 8.210 7.970 8.000 55,352 -0.15(-1.84%)
Apr 18, 2012 8.290 8.460 8.120 8.150 48,211 -0.23(-2.74%)
Apr 17, 2012 8.200 8.490 8.120 8.380 77,121 +0.23(+2.82%)
Apr 16, 2012 8.170 8.200 8.100 8.150 46,964 +0.01(+0.12%)
Apr 13, 2012 8.220 8.290 8.050 8.140 76,913 -0.15(-1.81%)
Apr 12, 2012 8.160 8.340 8.080 8.290 50,106 +0.12(+1.47%)
Apr 11, 2012 8.230 8.250 8.080 8.170 118,004 +0.02(+0.25%)
Apr 10, 2012 8.110 8.330 8.050 8.150 83,531 +0.00(+0.00%)
Apr 09, 2012 8.000 8.230 8.000 8.150 79,262 -0.05(-0.61%)
Apr 05, 2012 8.180 8.380 8.140 8.200 44,149 -0.04(-0.49%)
Apr 04, 2012 8.120 8.260 8.110 8.240 100,815 +0.01(+0.12%)
Apr 03, 2012 8.430 8.490 8.180 8.230 69,336 -0.24(-2.83%)
Apr 02, 2012 8.470 8.640 8.280 8.470 72,804 -0.03(-0.35%)
Mar 30, 2012 8.350 8.610 8.230 8.500 104,308 +0.24(+2.91%)
Mar 29, 2012 8.160 8.310 8.160 8.260 66,020 +0.04(+0.49%)
Mar 28, 2012 8.340 8.480 8.120 8.220 88,841 -0.12(-1.44%)
Mar 27, 2012 8.620 8.690 8.340 8.340 65,266 -0.30(-3.47%)
Mar 26, 2012 8.330 8.650 8.310 8.640 77,194 +0.37(+4.47%)
Mar 23, 2012 8.110 8.430 8.090 8.270 96,926 +0.13(+1.60%)
Mar 22, 2012 8.020 8.480 8.020 8.140 80,910 +0.01(+0.12%)
Mar 21, 2012 8.140 8.500 8.100 8.130 43,849 +0.04(+0.49%)
Mar 20, 2012 8.060 8.240 8.060 8.090 70,367 -0.07(-0.86%)
Mar 19, 2012 8.060 8.250 8.050 8.160 64,448 +0.10(+1.24%)
Mar 16, 2012 8.060 8.130 8.000 8.060 102,936 +0.01(+0.12%)
Mar 15, 2012 8.050 8.150 7.860 8.050 68,137 +0.04(+0.50%)
Mar 14, 2012 7.790 8.290 7.790 8.010 77,624 +0.25(+3.22%)
Mar 13, 2012 7.680 8.050 7.580 7.760 168,630 +0.18(+2.37%)
Mar 12, 2012 7.530 7.640 7.470 7.580 44,575 +0.04(+0.53%)
Mar 09, 2012 7.370 7.650 7.340 7.540 88,711 +0.17(+2.31%)
Mar 08, 2012 7.460 7.460 7.250 7.370 76,645 +0.04(+0.55%)
Mar 07, 2012 7.500 7.540 7.130 7.330 110,128 -0.12(-1.61%)
Mar 06, 2012 7.540 7.660 7.250 7.450 141,907 -0.20(-2.61%)
Mar 05, 2012 7.810 7.880 7.620 7.650 102,182 -0.21(-2.67%)
Mar 02, 2012 7.990 8.090 7.820 7.860 105,470 -0.13(-1.63%)
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.