Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (OP: IFCZF )

164.90 -3.08 (-1.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 28, 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 28, 2015 71.49 71.49 71.49 13 -1.70(-2.32%)
Oct 23, 2015 73.19 73.19 73.19 4 -0.05(-0.07%)
Oct 22, 2015 73.24 73.24 73.24 73.24 1,361 +0.56(+0.77%)
Oct 21, 2015 72.68 72.68 72.68 72.68 100 +1.14(+1.59%)
Oct 13, 2015 71.54 71.54 71.54 18 +0.65(+0.92%)
Oct 06, 2015 70.89 70.89 70.89 5 +0.54(+0.77%)
Oct 01, 2015 70.35 70.35 70.35 14 -0.59(-0.83%)
Sep 25, 2015 70.94 70.94 70.94 67 +0.11(+0.15%)
Sep 23, 2015 70.83 70.83 70.83 0 -0.61(-0.85%)
Sep 21, 2015 71.44 71.44 71.44 0 +2.67(+3.89%)
Sep 09, 2015 68.77 68.77 68.77 27 -2.24(-3.16%)
Sep 08, 2015 71.06 71.06 71.01 71.01 701 +1.74(+2.51%)
Sep 04, 2015 69.27 69.27 69.27 0 -0.47(-0.67%)
Sep 03, 2015 69.74 69.74 69.74 69.74 146 +1.73(+2.54%)
Sep 02, 2015 68.01 68.01 68.01 68.01 104 -0.95(-1.38%)
Aug 31, 2015 68.96 68.96 68.96 14 +1.19(+1.76%)
Aug 25, 2015 67.77 67.77 67.77 20 -0.57(-0.83%)
Aug 21, 2015 68.34 68.34 68.34 4,713 -1.86(-2.65%)
Aug 20, 2015 70.18 70.20 70.18 70.20 203 -0.32(-0.45%)
Aug 19, 2015 70.10 70.52 70.10 70.52 309 +0.99(+1.43%)
Aug 11, 2015 69.53 69.53 69.53 7 +0.20(+0.28%)
Aug 07, 2015 69.33 69.33 69.33 13 -0.99(-1.41%)
Aug 06, 2015 70.32 70.32 70.32 70.32 168 +0.80(+1.15%)
Aug 04, 2015 69.52 69.52 69.52 8 -0.40(-0.57%)
Jul 31, 2015 69.92 69.92 69.92 60 -0.08(-0.11%)
Jul 28, 2015 70.00 70.00 70.00 0 -1.23(-1.73%)
Jul 15, 2015 71.23 71.23 71.23 1,901 -0.20(-0.28%)
Jul 13, 2015 71.43 71.43 71.43 126 +1.00(+1.43%)
Jul 10, 2015 70.42 70.42 70.42 70.42 433 +0.24(+0.34%)
Jul 09, 2015 70.20 70.20 70.19 70.19 404 -0.00(-0.01%)
Jul 08, 2015 70.19 70.19 70.19 70.19 833 -0.19(-0.28%)
Jul 07, 2015 70.38 70.38 70.38 70.38 231 +0.76(+1.10%)
Jun 30, 2015 69.62 69.62 69.62 11 -1.30(-1.83%)
Jun 18, 2015 70.92 70.92 70.92 454 -0.90(-1.25%)
Jun 11, 2015 71.82 71.82 71.82 17 +1.27(+1.80%)
Jun 04, 2015 70.55 70.55 70.55 1 -1.90(-2.62%)
Jun 03, 2015 72.45 72.45 72.45 72.45 167 +1.55(+2.19%)
May 29, 2015 70.90 70.90 70.90 35 +0.03(+0.04%)
May 28, 2015 70.20 70.87 70.20 70.87 339 +0.49(+0.69%)
May 27, 2015 70.38 70.38 70.38 70.38 247 -2.11(-2.91%)
May 21, 2015 72.49 72.49 72.49 62 -2.09(-2.80%)
May 15, 2015 74.58 74.58 74.58 21 -0.40(-0.54%)
May 08, 2015 74.98 74.98 74.98 78 -0.27(-0.36%)
May 01, 2015 75.25 75.25 75.25 1 -1.70(-2.21%)
Apr 29, 2015 76.95 76.95 76.95 102 +0.82(+1.08%)
Apr 21, 2015 76.13 76.13 76.13 8 -0.62(-0.81%)
Apr 20, 2015 76.75 76.75 76.75 76.75 149 +1.83(+2.44%)
Apr 15, 2015 74.92 74.92 74.92 0 +0.25(+0.33%)
Apr 14, 2015 74.67 74.67 74.67 74.67 3,406 -0.41(-0.55%)
Apr 08, 2015 75.08 75.08 75.08 107 -0.70(-0.92%)
Apr 06, 2015 75.78 75.78 75.78 1 +0.60(+0.79%)
Mar 31, 2015 75.18 75.18 75.18 0 +0.57(+0.77%)
Mar 27, 2015 74.61 74.61 74.61 162 -0.92(-1.22%)
Mar 24, 2015 75.53 75.53 75.53 5 +0.47(+0.62%)
Mar 23, 2015 75.06 75.06 75.06 75.06 214 +2.36(+3.25%)
Mar 16, 2015 72.70 72.70 72.70 4 -0.32(-0.44%)
Mar 12, 2015 73.02 73.02 73.02 22 -0.98(-1.32%)
Mar 09, 2015 74.00 74.00 74.00 149 -0.45(-0.60%)
Mar 05, 2015 74.45 74.45 74.45 1,131 +1.13(+1.54%)
Mar 02, 2015 73.32 73.32 73.32 39 +1.54(+2.14%)
Feb 25, 2015 71.78 71.78 71.78 71.78 349 +0.62(+0.87%)
Feb 24, 2015 71.16 71.16 71.16 71.16 15,640 -0.37(-0.52%)
Feb 23, 2015 71.39 71.53 71.39 71.53 4,843 -0.48(-0.67%)
Feb 20, 2015 72.00 72.03 72.00 72.01 585 -0.03(-0.04%)
Feb 19, 2015 72.04 72.04 72.04 72.04 128 -1.12(-1.53%)
Feb 18, 2015 73.44 73.44 73.16 73.16 250 +0.71(+0.98%)
Feb 13, 2015 72.45 72.45 72.45 19 +1.08(+1.51%)
Feb 11, 2015 71.37 71.37 71.37 0 +0.43(+0.61%)
Feb 09, 2015 70.94 70.94 70.94 0 +1.05(+1.50%)
Feb 05, 2015 69.89 69.89 69.89 92 +2.97(+4.43%)
Jan 30, 2015 66.92 66.92 66.92 99 -1.58(-2.30%)
Jan 28, 2015 68.54 68.54 68.50 68.50 600 -1.30(-1.86%)
Jan 22, 2015 69.80 69.80 69.80 23 +1.55(+2.27%)
Jan 21, 2015 68.25 68.25 68.25 68.25 134 -1.57(-2.25%)
Jan 14, 2015 69.82 69.82 69.82 122 -0.47(-0.67%)
Jan 13, 2015 70.29 0 +0.38(+0.54%)
Jan 08, 2015 69.91 69.91 69.91 63 -0.50(-0.71%)
Jan 05, 2015 70.41 70.41 70.41 61 -2.15(-2.96%)
Dec 31, 2014 72.56 72.56 72.56 0 +0.53(+0.74%)
Dec 29, 2014 72.03 72.03 72.03 61 +0.09(+0.13%)
Dec 24, 2014 71.94 71.94 71.94 16 +1.22(+1.73%)
Dec 18, 2014 70.71 70.71 70.71 122 +0.31(+0.45%)
Dec 17, 2014 70.45 70.53 70.40 70.40 449 +0.67(+0.96%)
Dec 04, 2014 69.73 69.73 69.73 57 -0.11(-0.16%)
Dec 02, 2014 69.84 69.84 69.84 8 -0.51(-0.72%)
Nov 28, 2014 70.35 70.35 70.35 2 -0.93(-1.31%)
Nov 20, 2014 71.28 71.28 71.28 0 -0.22(-0.31%)
Nov 19, 2014 71.52 71.52 71.50 71.50 258 +0.57(+0.81%)
Nov 17, 2014 70.93 70.93 70.93 47 +0.41(+0.58%)
Nov 14, 2014 70.52 70.52 70.52 70.52 816 +0.86(+1.24%)
Nov 11, 2014 69.66 69.66 69.66 4 +3.49(+5.27%)
Nov 04, 2014 66.17 66.17 66.17 15 -0.09(-0.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.