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 )

166.53 UNCHANGED
Streaming Delayed Price Updated: 2:59 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 (%)
Nov 30, 2018 78.51 79.00 78.51 79.00 50,700 +1.75(+2.26%)
Nov 29, 2018 77.25 77.25 77.25 23 +0.00(+0.00%)
Nov 28, 2018 77.25 77.25 77.25 77.25 342 +0.40(+0.52%)
Nov 27, 2018 77.34 77.34 76.86 76.86 645 -0.79(-1.01%)
Nov 26, 2018 77.64 77.64 77.64 77.64 130 +1.10(+1.43%)
Nov 23, 2018 76.55 76.55 76.55 76.55 300 -1.04(-1.34%)
Nov 21, 2018 77.59 77.59 77.59 0 +0.68(+0.88%)
Nov 20, 2018 76.82 76.91 76.82 76.91 515 -2.84(-3.56%)
Nov 19, 2018 79.75 79.75 79.75 40 +0.00(+0.00%)
Nov 16, 2018 79.75 79.75 79.75 79.75 200 +0.12(+0.15%)
Nov 15, 2018 79.63 79.63 79.63 79.63 325 +0.42(+0.53%)
Nov 14, 2018 79.21 79.21 79.21 54 +0.00(+0.00%)
Nov 13, 2018 79.20 79.21 79.20 79.21 460 -0.51(-0.63%)
Nov 12, 2018 79.71 79.71 79.71 79.71 149 -0.09(-0.11%)
Nov 09, 2018 79.80 79.80 79.80 47 +0.00(+0.00%)
Nov 08, 2018 79.80 79.80 79.80 58 +0.00(+0.00%)
Nov 07, 2018 79.80 79.80 79.80 79.80 52,585 -0.21(-0.26%)
Nov 06, 2018 80.01 80.01 80.01 261 +0.00(+0.00%)
Nov 05, 2018 80.01 80.01 80.01 80.01 442 +0.97(+1.23%)
Nov 02, 2018 79.04 79.04 79.04 26 +0.00(+0.00%)
Nov 01, 2018 79.04 79.04 79.04 62 +0.00(+0.00%)
Oct 31, 2018 79.24 79.24 79.04 197 -0.20(-0.26%)
Oct 30, 2018 79.24 79.24 79.24 18 +0.00(+0.00%)
Oct 29, 2018 79.24 79.24 79.24 46 +0.00(+0.00%)
Oct 26, 2018 79.24 79.24 79.24 9 +0.00(+0.00%)
Oct 25, 2018 79.24 79.24 79.24 4 +0.00(+0.00%)
Oct 24, 2018 79.24 79.24 79.24 96 +0.00(+0.00%)
Oct 23, 2018 79.24 79.24 79.24 200 +0.00(+0.00%)
Oct 22, 2018 79.24 79.24 79.24 75 +0.00(+0.00%)
Oct 19, 2018 79.24 79.24 79.24 1,447 +0.00(+0.00%)
Oct 18, 2018 79.24 79.24 79.24 41 +0.00(+0.00%)
Oct 17, 2018 79.24 79.24 79.24 10 +0.00(+0.00%)
Oct 16, 2018 79.81 79.81 79.24 128 -0.57(-0.71%)
Oct 15, 2018 79.81 79.81 79.81 79.81 223 -2.39(-2.91%)
Oct 12, 2018 82.20 82.20 82.20 65 +0.00(+0.00%)
Oct 11, 2018 82.20 82.20 82.20 46 +0.00(+0.00%)
Oct 10, 2018 82.20 82.20 82.20 404 +0.00(+0.00%)
Oct 09, 2018 82.20 82.20 82.20 55 +0.00(+0.00%)
Oct 08, 2018 82.20 82.20 82.20 66 +0.00(+0.00%)
Oct 05, 2018 82.20 82.20 82.20 103 +0.00(+0.00%)
Oct 04, 2018 82.20 82.20 82.20 65 +0.00(+0.00%)
Oct 03, 2018 82.20 82.20 82.20 1,928 +0.00(+0.00%)
Oct 02, 2018 82.27 82.27 82.20 82.20 938 +0.97(+1.19%)
Oct 01, 2018 81.23 81.23 81.23 12 +0.00(+0.00%)
Sep 28, 2018 81.23 81.23 81.23 5 +0.00(+0.00%)
Sep 27, 2018 81.16 81.28 81.16 81.23 2,286 +0.35(+0.43%)
Sep 26, 2018 81.66 82.05 80.88 80.88 2,751 -0.58(-0.71%)
Sep 25, 2018 81.46 81.46 81.46 81.46 2,407 -1.60(-1.93%)
Sep 24, 2018 83.06 83.06 83.06 50 +0.00(+0.00%)
Sep 21, 2018 83.28 83.67 83.03 83.06 59,600 -0.60(-0.72%)
Sep 20, 2018 84.14 84.51 83.28 83.66 1,113 +0.67(+0.81%)
Sep 19, 2018 83.53 83.63 82.99 82.99 1,896 +0.47(+0.57%)
Sep 18, 2018 81.71 83.04 81.71 82.52 1,536 +2.01(+2.50%)
Sep 17, 2018 80.51 80.51 80.51 3 +0.00(+0.00%)
Sep 14, 2018 80.51 80.51 80.51 80.51 200 -0.37(-0.46%)
Sep 13, 2018 80.88 80.88 80.88 14 +0.00(+0.00%)
Sep 12, 2018 80.88 80.88 80.88 80.88 5,584 +0.70(+0.87%)
Sep 11, 2018 78.11 78.11 80.19 1,804 +2.08(+2.66%)
Sep 10, 2018 78.11 78.11 78.11 78.11 4,916 -0.11(-0.15%)
Sep 07, 2018 78.22 78.22 78.22 78.22 27,200 +0.39(+0.51%)
Sep 06, 2018 77.83 77.83 77.83 89 +0.00(+0.00%)
Sep 05, 2018 77.83 77.83 77.83 77.83 336 -1.41(-1.78%)
Sep 04, 2018 79.24 79.24 79.24 28 +0.00(+0.00%)
Aug 31, 2018 79.24 79.24 79.24 0 -0.55(-0.68%)
Aug 30, 2018 79.79 79.79 79.79 22 +0.00(+0.00%)
Aug 29, 2018 79.79 79.79 79.79 25 +0.00(+0.00%)
Aug 28, 2018 80.27 80.27 79.79 173 -0.49(-0.61%)
Aug 27, 2018 80.27 80.27 80.27 1 +0.00(+0.00%)
Aug 24, 2018 80.27 80.27 80.27 127 +0.00(+0.00%)
Aug 23, 2018 80.27 80.27 80.27 16 +0.00(+0.00%)
Aug 22, 2018 80.27 80.27 80.27 3 +0.00(+0.00%)
Aug 21, 2018 80.27 80.27 80.27 27 +0.00(+0.00%)
Aug 20, 2018 80.27 80.27 80.27 55 +0.00(+0.00%)
Aug 17, 2018 80.27 80.27 80.27 7 +0.00(+0.00%)
Aug 16, 2018 80.27 80.27 80.27 33 +0.00(+0.00%)
Aug 15, 2018 80.27 80.27 80.27 3 +0.00(+0.00%)
Aug 14, 2018 80.27 80.27 80.27 26 +0.00(+0.00%)
Aug 13, 2018 80.27 80.27 80.27 80.27 5,781 +0.30(+0.38%)
Aug 10, 2018 80.22 80.22 79.97 3,923 -0.25(-0.32%)
Aug 09, 2018 80.22 80.22 80.22 80.22 4,737 +0.58(+0.73%)
Aug 08, 2018 79.64 79.64 79.64 79.64 3,882 -0.20(-0.25%)
Aug 07, 2018 76.49 76.49 79.84 123 +3.35(+4.38%)
Aug 06, 2018 76.49 76.49 76.49 76.49 582 +0.00(+0.00%)
Aug 03, 2018 42 +0.00(+0.00%)
Aug 02, 2018 11 +0.00(+0.00%)
Aug 01, 2018 3 +0.00(+0.00%)
Jul 31, 2018 167 +0.00(+0.00%)
Jul 30, 2018 279 +0.00(+0.00%)
Jul 27, 2018 6 +0.00(+0.00%)
Jul 26, 2018 73.92 73.92 73.92 6 +1.18(+1.62%)
Jul 19, 2018 72.74 72.74 72.74 30 -0.23(-0.31%)
Jul 12, 2018 72.97 72.97 72.97 52 +1.49(+2.08%)
Jul 11, 2018 71.71 71.71 71.48 71.48 343 +0.57(+0.80%)
Jul 09, 2018 70.91 70.91 70.91 4 -0.56(-0.78%)
Jul 03, 2018 71.47 71.47 71.47 1,899 +0.57(+0.80%)
Jun 28, 2018 70.90 70.90 70.90 59 +0.64(+0.91%)
Jun 27, 2018 70.44 70.50 70.26 70.26 317 -1.53(-2.13%)
Jun 22, 2018 71.79 71.79 71.79 109 -1.54(-2.10%)
Jun 11, 2018 73.33 73.33 73.33 0 -1.97(-2.62%)
Jun 01, 2018 75.30 75.30 75.30 38 +0.02(+0.03%)
May 31, 2018 75.28 75.28 75.28 75.28 2,127 +0.06(+0.09%)
May 30, 2018 75.23 75.23 75.21 75.21 588 +0.19(+0.25%)
May 25, 2018 75.03 75.03 75.03 23 +3.24(+4.51%)
May 21, 2018 71.78 71.78 71.78 64 -3.53(-4.69%)
May 11, 2018 75.32 75.32 75.32 2 +1.14(+1.54%)
May 09, 2018 74.18 74.18 74.18 22 -0.01(-0.02%)
May 08, 2018 74.19 74.19 74.19 74.19 2,035 -1.12(-1.49%)
Apr 25, 2018 75.31 75.31 75.31 32,700 -1.20(-1.57%)
Apr 18, 2018 76.51 76.51 76.51 21,012 -0.13(-0.17%)
Apr 17, 2018 76.64 76.64 76.64 76.64 164 +0.72(+0.95%)
Apr 09, 2018 75.92 75.92 75.92 172 +0.79(+1.05%)
Apr 03, 2018 75.13 75.13 75.13 14,345 -0.29(-0.38%)
Apr 02, 2018 73.41 75.42 73.41 75.42 453 +0.12(+0.16%)
Mar 29, 2018 75.30 75.30 75.30 0 -0.31(-0.41%)
Mar 20, 2018 75.61 75.61 75.61 30 -0.40(-0.53%)
Mar 19, 2018 75.99 76.01 75.98 76.01 650 +0.34(+0.45%)
Mar 14, 2018 75.67 75.67 75.67 1,054 -0.87(-1.14%)
Mar 13, 2018 76.70 76.70 76.54 76.54 5,844 -0.14(-0.18%)
Mar 08, 2018 76.68 76.68 76.68 88 -0.01(-0.01%)
Mar 07, 2018 76.69 76.69 76.69 76.69 42,804 -0.20(-0.27%)
Feb 20, 2018 76.89 76.89 76.89 9 -1.11(-1.42%)
Feb 15, 2018 78.00 78.00 78.00 0 +1.41(+1.84%)
Feb 14, 2018 76.56 76.59 76.56 76.59 401 -2.55(-3.22%)
Feb 12, 2018 79.14 79.14 79.14 31 +1.47(+1.89%)
Feb 09, 2018 77.21 77.67 77.20 77.67 1,274 -1.24(-1.57%)
Feb 07, 2018 78.91 78.91 78.91 497 -0.40(-0.50%)
Feb 06, 2018 79.20 79.31 79.20 79.31 299 -5.03(-5.96%)
Jan 29, 2018 84.34 84.34 84.34 183 +0.67(+0.80%)
Jan 26, 2018 83.70 83.70 83.57 83.67 4,081 +0.88(+1.07%)
Jan 24, 2018 82.79 82.79 82.79 76 +1.19(+1.45%)
Jan 23, 2018 81.60 81.60 81.60 81.60 302 -0.08(-0.10%)
Jan 22, 2018 81.63 81.68 81.63 81.68 3,507 +0.13(+0.15%)
Jan 19, 2018 81.71 81.71 81.55 81.55 331 -0.33(-0.40%)
Jan 17, 2018 81.88 81.88 81.88 0 -0.64(-0.78%)
Jan 10, 2018 82.52 82.52 82.52 4 -1.37(-1.64%)
Jan 05, 2018 83.89 83.89 83.89 2 +0.34(+0.41%)
Jan 02, 2018 83.55 83.55 83.55 14,664 +0.16(+0.19%)
Dec 29, 2017 83.39 83.39 83.39 0 +0.16(+0.19%)
Dec 28, 2017 83.23 83.23 83.23 83.23 1,024 +0.32(+0.38%)
Dec 27, 2017 82.93 82.93 82.91 82.91 334 +2.24(+2.77%)
Dec 19, 2017 80.67 80.67 80.67 19 -1.12(-1.36%)
Dec 18, 2017 81.79 81.79 81.79 81.79 444 -1.13(-1.36%)
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.