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

Intevac Inc (NQ: IVAC )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 5.080 5.470 4.950 5.210 101,837 +0.19(+3.78%)
Mar 30, 2009 5.260 5.260 4.720 5.020 98,851 -0.71(-12.39%)
Mar 26, 2009 5.580 5.760 5.210 5.730 104,555 +0.26(+4.75%)
Mar 25, 2009 5.330 5.570 5.140 5.470 66,279 +0.18(+3.40%)
Mar 24, 2009 5.320 5.393 5.260 5.290 46,237 -0.12(-2.22%)
Mar 23, 2009 5.367 5.410 5.230 5.410 97,268 +0.25(+4.84%)
Mar 20, 2009 5.760 5.970 5.150 5.160 131,595 -0.57(-9.95%)
Mar 19, 2009 5.650 5.740 5.560 5.730 24,623 +0.15(+2.69%)
Mar 18, 2009 5.350 5.590 5.240 5.580 78,528 +0.20(+3.72%)
Mar 17, 2009 5.030 5.380 5.030 5.380 74,490 +0.40(+8.03%)
Mar 16, 2009 4.980 5.210 4.890 4.980 72,673 +0.01(+0.20%)
Mar 13, 2009 4.880 5.150 4.810 4.970 56,219 +0.11(+2.26%)
Mar 12, 2009 4.140 4.900 4.140 4.860 108,832 +0.72(+17.39%)
Mar 11, 2009 4.320 4.520 4.140 4.140 75,718 -0.16(-3.72%)
Mar 10, 2009 4.050 4.350 4.010 4.300 82,476 +0.35(+8.86%)
Mar 09, 2009 3.910 4.154 3.850 3.950 90,458 -0.02(-0.50%)
Mar 06, 2009 3.470 3.970 3.350 3.970 87,183 +0.54(+15.74%)
Mar 05, 2009 3.520 3.660 3.430 3.430 57,226 -0.20(-5.51%)
Mar 04, 2009 3.510 3.630 3.450 3.630 45,104 +0.04(+1.11%)
Mar 02, 2009 3.820 3.870 3.590 3.590 99,644 -0.32(-8.18%)
Feb 27, 2009 3.600 4.110 3.600 3.910 268,522 +0.25(+6.83%)
Feb 26, 2009 3.790 3.850 3.620 3.660 74,229 -0.10(-2.66%)
Feb 25, 2009 3.740 3.850 3.620 3.760 108,592 +0.00(+0.00%)
Feb 24, 2009 3.760 3.770 3.590 3.760 90,200 +0.08(+2.17%)
Feb 23, 2009 3.600 3.790 3.580 3.680 144,553 +0.11(+3.08%)
Feb 20, 2009 3.540 3.660 3.460 3.570 65,807 -0.03(-0.83%)
Feb 19, 2009 3.760 3.800 3.570 3.600 92,726 -0.11(-2.96%)
Feb 18, 2009 3.940 3.990 3.710 3.710 100,299 -0.17(-4.38%)
Feb 17, 2009 3.960 4.050 3.880 3.880 89,020 -0.18(-4.43%)
Feb 13, 2009 4.010 4.110 3.980 4.060 239,971 +0.04(+1.00%)
Feb 12, 2009 4.010 4.210 3.900 4.020 105,592 +0.01(+0.25%)
Feb 11, 2009 3.910 4.030 3.860 4.010 147,652 +0.11(+2.82%)
Feb 10, 2009 4.050 4.230 3.780 3.900 214,565 -0.19(-4.65%)
Feb 09, 2009 4.120 4.190 4.060 4.090 165,490 -0.06(-1.45%)
Feb 06, 2009 4.280 4.280 4.080 4.150 227,549 -0.12(-2.81%)
Feb 05, 2009 4.190 4.340 4.150 4.270 133,454 -0.02(-0.47%)
Feb 04, 2009 4.000 4.330 4.000 4.290 119,254 -0.02(-0.46%)
Feb 03, 2009 4.120 4.490 4.120 4.310 101,022 -0.08(-1.82%)
Feb 02, 2009 4.180 4.500 4.070 4.390 77,663 +0.01(+0.23%)
Jan 30, 2009 4.510 4.780 4.040 4.380 99,825 -0.14(-3.10%)
Jan 29, 2009 4.580 4.860 4.470 4.520 86,434 -0.19(-4.03%)
Jan 28, 2009 4.470 4.900 4.390 4.710 121,725 +0.27(+6.08%)
Jan 27, 2009 4.070 4.470 4.060 4.440 97,059 +0.33(+8.03%)
Jan 26, 2009 4.110 4.480 4.020 4.110 64,726 -0.05(-1.20%)
Jan 23, 2009 4.010 4.220 4.000 4.160 70,302 +0.06(+1.46%)
Jan 22, 2009 4.300 4.330 4.090 4.100 35,128 -0.32(-7.24%)
Jan 21, 2009 4.120 4.450 4.050 4.420 71,215 +0.31(+7.54%)
Jan 20, 2009 4.210 4.210 4.000 4.110 217,273 -0.18(-4.20%)
Jan 16, 2009 4.350 4.580 4.160 4.290 182,823 -0.02(-0.46%)
Jan 15, 2009 4.120 4.370 4.020 4.310 68,035 +0.19(+4.61%)
Jan 14, 2009 4.380 4.380 4.090 4.120 366,056 -0.38(-8.44%)
Jan 13, 2009 4.370 4.550 4.200 4.500 141,611 +0.10(+2.27%)
Jan 12, 2009 4.790 4.790 4.360 4.400 186,342 -0.41(-8.52%)
Jan 09, 2009 5.050 5.085 4.790 4.810 174,378 -0.25(-4.94%)
Jan 08, 2009 4.960 5.160 4.940 5.060 210,569 +0.07(+1.40%)
Jan 07, 2009 4.980 4.990 4.860 4.990 144,062 -0.04(-0.80%)
Jan 06, 2009 5.060 5.140 4.910 5.030 195,954 +0.01(+0.20%)
Jan 05, 2009 4.980 5.220 4.810 5.020 73,406 +0.05(+1.01%)
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.