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 )

167.98 +2.71 (+1.64%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 24, 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 (%)
Nov 30, 2016 68.83 68.83 68.83 1,356 -0.34(-0.49%)
Nov 29, 2016 68.95 69.17 68.95 69.17 740 +0.04(+0.06%)
Nov 23, 2016 69.13 69.13 69.13 33 +0.02(+0.03%)
Nov 17, 2016 69.11 69.11 69.11 18 -0.29(-0.41%)
Nov 15, 2016 69.40 69.40 69.40 122 -0.01(-0.02%)
Nov 11, 2016 69.41 69.41 69.41 0 +1.01(+1.48%)
Nov 04, 2016 68.40 68.40 68.40 100 +0.25(+0.37%)
Nov 01, 2016 68.15 68.15 68.15 8 -0.06(-0.08%)
Oct 27, 2016 68.21 68.21 68.21 6,231 +0.10(+0.14%)
Oct 26, 2016 68.38 68.38 68.11 68.11 570 -0.31(-0.46%)
Oct 25, 2016 68.49 68.49 68.42 68.42 239 -1.91(-2.71%)
Oct 19, 2016 70.33 70.33 70.33 34 -0.34(-0.48%)
Oct 14, 2016 70.67 70.67 70.67 378 -1.83(-2.52%)
Oct 10, 2016 72.50 72.50 72.50 218 +2.04(+2.90%)
Oct 07, 2016 70.46 70.46 70.46 70.46 316 -3.56(-4.81%)
Oct 03, 2016 74.02 74.02 74.02 26 +1.34(+1.84%)
Sep 30, 2016 72.68 72.68 72.68 72.68 186 -0.08(-0.11%)
Sep 29, 2016 72.76 72.76 72.76 72.76 0 +0.00(+0.00%)
Sep 28, 2016 71.95 72.97 71.95 72.76 900 +1.01(+1.41%)
Sep 27, 2016 71.75 71.75 71.75 71.75 54 +0.00(+0.00%)
Sep 26, 2016 72.48 72.48 71.75 71.75 724 -0.81(-1.12%)
Sep 23, 2016 72.56 72.56 72.56 72.56 207 +1.06(+1.49%)
Sep 20, 2016 71.50 71.50 71.50 37 -1.11(-1.53%)
Sep 12, 2016 72.61 72.61 72.61 0 -0.02(-0.03%)
Sep 09, 2016 72.63 72.63 72.63 72.63 103 -1.16(-1.57%)
Sep 08, 2016 73.79 73.79 73.79 73.79 124 +0.29(+0.39%)
Sep 07, 2016 73.50 73.50 73.50 73.50 105 -1.16(-1.55%)
Sep 06, 2016 74.67 74.67 74.66 74.66 365 +0.16(+0.21%)
Sep 02, 2016 74.50 74.50 74.50 0 +1.84(+2.53%)
Aug 26, 2016 72.66 72.66 72.66 2 +0.34(+0.47%)
Aug 24, 2016 72.32 72.32 72.32 1,405 +0.32(+0.44%)
Aug 23, 2016 71.88 72.00 71.88 72.00 201 +0.23(+0.32%)
Aug 17, 2016 71.77 71.77 71.77 21 -0.24(-0.33%)
Aug 11, 2016 72.01 72.01 72.01 12 +0.41(+0.57%)
Aug 09, 2016 71.60 71.60 71.60 24 +0.62(+0.87%)
Aug 04, 2016 70.98 70.98 70.98 14 -0.70(-0.98%)
Aug 02, 2016 71.68 71.68 71.68 91 +0.44(+0.62%)
Jul 27, 2016 71.24 71.24 71.24 2 +0.52(+0.74%)
Jul 26, 2016 70.72 70.89 70.69 70.72 1,401 +0.28(+0.40%)
Jul 20, 2016 70.44 70.44 70.44 2 +1.12(+1.62%)
Jul 19, 2016 69.32 69.32 69.32 69.32 2,114 -0.41(-0.59%)
Jul 13, 2016 69.73 69.73 69.73 11 -1.19(-1.68%)
Jul 08, 2016 70.92 70.92 70.92 37 +0.46(+0.65%)
Jul 07, 2016 70.46 70.46 70.46 70.46 122 -4.01(-5.38%)
Jul 01, 2016 74.47 74.47 74.47 0 +2.85(+3.98%)
Jun 30, 2016 69.50 71.62 69.50 71.62 447 +3.70(+5.45%)
Jun 27, 2016 67.92 67.92 67.92 4 -0.73(-1.06%)
Jun 24, 2016 69.00 69.00 68.65 68.65 1,623 +0.29(+0.43%)
Jun 13, 2016 68.36 68.36 68.36 32 -2.51(-3.54%)
Jun 09, 2016 70.87 70.87 70.87 3 +0.57(+0.81%)
Jun 06, 2016 70.30 70.30 70.30 14 +0.07(+0.10%)
Jun 03, 2016 70.23 70.23 70.23 70.23 600 -0.35(-0.50%)
May 31, 2016 70.58 70.58 70.58 32 +2.55(+3.75%)
May 19, 2016 68.03 68.03 68.03 0 -0.81(-1.17%)
May 18, 2016 68.42 68.84 68.42 68.84 662 +1.03(+1.51%)
May 09, 2016 67.81 67.81 67.81 49 +0.27(+0.40%)
May 05, 2016 67.54 67.54 67.54 65 -0.85(-1.24%)
May 04, 2016 68.38 68.39 68.38 68.39 831 -5.50(-7.44%)
May 02, 2016 73.89 73.89 73.89 15 +0.19(+0.26%)
Apr 29, 2016 73.70 73.70 73.70 73.70 1,397 +0.81(+1.12%)
Apr 27, 2016 72.89 72.89 72.89 7 +0.39(+0.53%)
Apr 25, 2016 72.50 72.50 72.50 6 +0.69(+0.96%)
Apr 21, 2016 71.81 71.81 71.81 44 +1.22(+1.73%)
Apr 08, 2016 70.59 70.59 70.59 64 +1.95(+2.84%)
Apr 07, 2016 68.64 68.64 68.64 68.64 212 -0.28(-0.41%)
Apr 01, 2016 68.92 68.92 68.92 65 +0.03(+0.04%)
Mar 29, 2016 68.89 68.89 68.89 29 +1.00(+1.47%)
Mar 23, 2016 67.89 67.89 67.89 9 -0.43(-0.63%)
Mar 18, 2016 68.32 68.32 68.32 18 +1.58(+2.37%)
Mar 16, 2016 66.74 66.74 66.74 6 +1.68(+2.58%)
Mar 04, 2016 65.06 65.06 65.06 22 +2.34(+3.73%)
Feb 29, 2016 62.72 62.72 62.72 0 +0.33(+0.53%)
Feb 24, 2016 62.39 62.39 62.39 0 -0.11(-0.17%)
Feb 23, 2016 62.50 62.50 62.50 62.50 2,207 +1.45(+2.37%)
Feb 16, 2016 61.05 61.05 61.05 13 +0.64(+1.06%)
Feb 11, 2016 60.41 60.41 60.41 0 +0.53(+0.89%)
Feb 10, 2016 59.88 59.88 59.88 59.88 682 +1.58(+2.71%)
Feb 08, 2016 58.30 58.30 58.30 22,068 -0.71(-1.20%)
Feb 05, 2016 59.70 59.70 59.01 59.01 206 -1.15(-1.91%)
Feb 03, 2016 60.16 60.16 60.16 49 +0.37(+0.62%)
Feb 02, 2016 59.79 59.79 59.79 59.79 112 +0.30(+0.50%)
Jan 29, 2016 59.49 59.49 59.49 33 -0.43(-0.72%)
Jan 28, 2016 59.92 59.92 59.92 59.92 128 +0.17(+0.28%)
Jan 27, 2016 59.65 59.75 59.65 59.75 491 -0.14(-0.23%)
Jan 26, 2016 59.92 59.92 59.89 59.89 200 +1.54(+2.64%)
Jan 21, 2016 58.35 58.35 58.35 38 -1.20(-2.02%)
Jan 14, 2016 59.55 59.55 59.55 0 -1.60(-2.62%)
Jan 13, 2016 61.18 61.18 61.15 61.15 2,714 -1.31(-2.09%)
Jan 12, 2016 62.64 62.70 62.46 62.46 6,565 +0.07(+0.11%)
Jan 06, 2016 62.39 62.39 62.39 2 -1.77(-2.76%)
Dec 31, 2015 64.16 64.16 64.16 16 -1.20(-1.84%)
Dec 28, 2015 65.36 65.36 65.36 97 +1.56(+2.45%)
Dec 24, 2015 63.80 63.80 63.80 0 +0.57(+0.90%)
Dec 22, 2015 63.23 63.23 63.23 12 +0.31(+0.49%)
Dec 18, 2015 62.92 62.92 62.92 618 -0.57(-0.90%)
Dec 17, 2015 63.49 63.49 63.49 63.49 296 -0.76(-1.18%)
Dec 16, 2015 64.19 64.33 64.14 64.25 1,101 -0.69(-1.06%)
Dec 11, 2015 64.94 64.94 64.94 7 -1.12(-1.69%)
Dec 10, 2015 66.06 66.06 66.06 66.06 2,041 -0.00(-0.00%)
Dec 08, 2015 66.06 66.06 66.06 4 -0.77(-1.15%)
Dec 07, 2015 66.83 66.83 66.83 66.83 255 -0.37(-0.55%)
Dec 04, 2015 67.20 67.20 67.20 67.20 498 +0.22(+0.33%)
Dec 03, 2015 66.83 66.98 66.83 66.98 332 -0.61(-0.90%)
Dec 02, 2015 67.12 67.59 67.12 67.59 3,851 +0.64(+0.96%)
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.