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 )

3.845 -0.015 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2013 4.770 4.800 4.720 4.720 55,794 -0.04(-0.84%)
Mar 27, 2013 4.890 4.900 4.750 4.760 45,643 -0.19(-3.84%)
Mar 26, 2013 4.960 4.990 4.900 4.950 32,533 -0.02(-0.40%)
Mar 25, 2013 4.920 4.990 4.870 4.970 70,021 +0.04(+0.81%)
Mar 22, 2013 4.940 4.950 4.860 4.930 49,222 +0.00(+0.00%)
Mar 21, 2013 4.910 4.970 4.890 4.930 30,024 -0.04(-0.80%)
Mar 20, 2013 4.965 4.990 4.820 4.970 59,474 +0.03(+0.61%)
Mar 19, 2013 4.960 4.960 4.900 4.940 127,095 +0.01(+0.20%)
Mar 18, 2013 4.780 4.930 4.750 4.930 41,012 +0.07(+1.44%)
Mar 15, 2013 4.860 4.880 4.800 4.860 162,585 +0.02(+0.41%)
Mar 14, 2013 4.850 4.850 4.750 4.840 27,613 -0.01(-0.21%)
Mar 13, 2013 4.840 4.850 4.780 4.850 28,067 +0.03(+0.62%)
Mar 12, 2013 4.740 4.830 4.710 4.820 96,070 +0.03(+0.63%)
Mar 11, 2013 4.710 4.810 4.620 4.790 54,023 +0.04(+0.84%)
Mar 08, 2013 4.780 4.800 4.670 4.750 46,610 +0.03(+0.64%)
Mar 07, 2013 4.670 4.770 4.650 4.720 23,378 +0.03(+0.64%)
Mar 06, 2013 4.850 4.850 4.680 4.690 23,141 -0.12(-2.49%)
Mar 05, 2013 4.810 4.860 4.790 4.810 52,240 +0.01(+0.21%)
Mar 04, 2013 4.800 4.880 4.551 4.800 61,561 -0.03(-0.62%)
Mar 01, 2013 4.720 4.840 4.670 4.830 37,028 +0.05(+1.05%)
Feb 28, 2013 4.610 4.810 4.610 4.780 98,119 +0.19(+4.14%)
Feb 27, 2013 4.320 4.650 4.320 4.590 230,322 +0.28(+6.50%)
Feb 26, 2013 4.300 4.400 4.280 4.310 98,316 +0.05(+1.17%)
Feb 25, 2013 4.400 4.420 4.260 4.260 85,749 -0.14(-3.18%)
Feb 22, 2013 4.470 4.530 4.330 4.400 37,791 -0.03(-0.68%)
Feb 21, 2013 4.670 4.680 4.400 4.430 95,550 -0.26(-5.54%)
Feb 20, 2013 4.790 4.790 4.680 4.690 56,023 -0.09(-1.88%)
Feb 19, 2013 4.710 4.780 4.630 4.780 65,886 +0.05(+1.06%)
Feb 15, 2013 4.770 4.770 4.620 4.730 69,712 +0.00(+0.00%)
Feb 14, 2013 4.760 4.760 4.700 4.730 31,378 +0.01(+0.21%)
Feb 13, 2013 4.700 4.760 4.700 4.720 59,620 +0.07(+1.51%)
Feb 12, 2013 4.550 4.650 4.550 4.650 46,731 +0.11(+2.42%)
Feb 11, 2013 4.700 4.710 4.470 4.540 45,049 -0.14(-2.99%)
Feb 08, 2013 4.640 4.710 4.570 4.680 55,553 +0.04(+0.86%)
Feb 07, 2013 4.510 4.700 4.420 4.640 68,167 +0.11(+2.43%)
Feb 06, 2013 4.310 4.540 4.300 4.530 474,090 +0.32(+7.60%)
Feb 04, 2013 4.180 4.370 4.180 4.210 78,715 +0.01(+0.24%)
Feb 01, 2013 4.190 4.260 4.060 4.200 293,886 -0.01(-0.24%)
Jan 31, 2013 4.150 4.275 4.100 4.210 109,805 +0.08(+1.94%)
Jan 30, 2013 4.260 4.280 4.120 4.130 110,906 -0.16(-3.62%)
Jan 29, 2013 4.320 4.370 4.240 4.285 80,205 -0.02(-0.58%)
Jan 28, 2013 4.300 4.450 4.250 4.310 110,542 +0.04(+0.94%)
Jan 25, 2013 4.310 4.310 4.250 4.270 76,986 -0.03(-0.70%)
Jan 24, 2013 4.300 4.360 4.270 4.300 225,246 +0.00(+0.00%)
Jan 23, 2013 4.400 4.610 4.260 4.300 241,938 -0.02(-0.46%)
Jan 22, 2013 4.380 4.490 4.270 4.320 136,719 -0.08(-1.82%)
Jan 18, 2013 4.410 4.460 4.300 4.400 56,461 +0.00(+0.00%)
Jan 17, 2013 4.300 4.470 4.300 4.400 55,965 +0.15(+3.53%)
Jan 16, 2013 4.420 4.420 4.150 4.250 54,254 -0.08(-1.85%)
Jan 15, 2013 4.410 4.410 4.320 4.330 40,830 -0.08(-1.81%)
Jan 14, 2013 4.230 4.440 4.230 4.410 53,705 +0.15(+3.52%)
Jan 11, 2013 4.310 4.380 4.230 4.260 34,456 -0.03(-0.70%)
Jan 10, 2013 4.450 4.510 4.260 4.290 50,130 -0.11(-2.50%)
Jan 09, 2013 4.360 4.430 4.350 4.400 47,633 +0.05(+1.15%)
Jan 08, 2013 4.350 4.430 4.250 4.350 42,959 -0.01(-0.23%)
Jan 07, 2013 4.520 4.560 4.358 4.360 66,668 -0.22(-4.80%)
Jan 04, 2013 4.630 4.630 4.510 4.580 46,804 -0.01(-0.22%)
Jan 03, 2013 4.630 4.680 4.590 4.590 43,466 -0.05(-1.08%)
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.