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 )

167.68 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 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 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%)
Nov 03, 2014 66.26 66.26 66.26 66.26 162 -1.14(-1.69%)
Oct 31, 2014 67.40 67.40 67.40 67.40 579 +0.35(+0.53%)
Oct 30, 2014 67.04 67.04 67.04 67.04 189 -0.07(-0.10%)
Oct 29, 2014 67.11 67.11 67.11 67.11 140 +1.15(+1.74%)
Oct 24, 2014 65.97 65.97 65.97 1,517 +0.74(+1.13%)
Oct 22, 2014 65.23 65.23 65.23 65.23 5,106 -0.17(-0.26%)
Oct 21, 2014 65.39 65.40 65.39 65.40 321 +0.85(+1.31%)
Oct 16, 2014 63.28 63.28 62.76 64.55 569 +0.89(+1.40%)
Oct 15, 2014 63.90 63.90 63.66 63.66 1,152 -2.24(-3.40%)
Oct 10, 2014 65.90 65.90 65.90 225 -0.11(-0.17%)
Oct 09, 2014 66.02 66.02 66.02 66.02 156 -0.69(-1.04%)
Oct 08, 2014 66.40 66.71 66.40 66.71 2,323 +1.65(+2.54%)
Oct 03, 2014 65.06 65.06 65.06 83 +0.27(+0.41%)
Oct 02, 2014 64.80 64.80 64.80 64.80 2,561 +0.25(+0.38%)
Sep 24, 2014 64.55 64.55 64.55 1,397 -0.37(-0.57%)
Sep 23, 2014 64.92 64.92 64.92 64.92 281 -1.15(-1.74%)
Sep 19, 2014 66.07 66.07 66.07 0 +0.08(+0.13%)
Sep 18, 2014 65.99 65.99 65.99 65.99 125 -0.05(-0.08%)
Sep 17, 2014 66.10 66.10 66.04 66.04 887 +0.52(+0.79%)
Sep 11, 2014 65.52 65.52 65.52 33 -1.46(-2.18%)
Sep 05, 2014 66.98 66.98 66.98 711 -0.61(-0.90%)
Sep 04, 2014 67.59 67.59 67.59 67.59 114 -0.34(-0.51%)
Sep 03, 2014 67.93 67.93 67.93 67.93 133 +0.16(+0.24%)
Sep 02, 2014 67.77 67.77 67.77 67.77 1,771 -0.47(-0.69%)
Aug 29, 2014 68.24 68.24 68.24 0 -0.68(-0.98%)
Aug 28, 2014 69.76 69.76 68.92 68.92 240 -0.24(-0.35%)
Aug 27, 2014 69.16 69.16 69.16 69.16 1,833 +3.04(+4.59%)
Aug 13, 2014 66.12 66.12 66.12 29 +0.00(+0.00%)
Aug 05, 2014 66.12 66.12 66.12 2 -0.64(-0.96%)
Jul 24, 2014 66.76 66.76 66.76 1,944 -0.62(-0.93%)
Jul 21, 2014 67.38 67.38 67.38 0 -0.51(-0.75%)
Jul 16, 2014 67.89 67.89 67.89 67 +0.72(+1.07%)
Jul 11, 2014 67.17 67.17 67.17 5,259 -0.99(-1.45%)
Jul 07, 2014 68.16 68.16 68.16 2,105 -1.39(-2.00%)
Jul 03, 2014 69.55 69.55 69.55 0 +0.41(+0.60%)
Jul 02, 2014 69.14 69.14 69.14 69.14 1,656 -0.32(-0.47%)
Jul 01, 2014 68.87 69.46 68.87 69.46 582 +2.20(+3.27%)
Jun 26, 2014 67.26 67.26 67.26 28,089 +0.29(+0.43%)
Jun 25, 2014 66.97 66.97 66.97 66.97 1,103 +0.94(+1.43%)
Jun 04, 2014 66.03 66.03 66.03 24 +0.14(+0.21%)
May 08, 2014 65.89 65.89 65.89 998 +1.58(+2.46%)
May 07, 2014 64.31 64.31 64.31 64.31 550 -0.62(-0.96%)
May 06, 2014 64.93 64.93 64.93 64.93 1,140 +1.56(+2.46%)
Apr 28, 2014 63.37 63.37 63.37 63.37 4 +0.18(+0.28%)
Apr 22, 2014 63.19 63.19 63.19 1,314 +0.29(+0.46%)
Apr 07, 2014 62.90 62.90 62.90 0 +2.31(+3.81%)
Mar 26, 2014 60.59 60.59 60.59 73 +1.04(+1.75%)
Mar 21, 2014 59.55 59.55 59.55 116 -0.81(-1.34%)
Mar 18, 2014 60.36 60.36 60.36 60.36 16 -0.20(-0.33%)
Mar 17, 2014 60.56 60.56 60.56 60.56 110 +0.12(+0.20%)
Mar 12, 2014 60.44 60.44 60.44 2,700 +0.14(+0.23%)
Mar 05, 2014 60.30 60.30 60.30 0 +0.34(+0.57%)
Mar 03, 2014 59.96 59.96 59.96 62 -0.07(-0.12%)
Feb 26, 2014 60.03 60.03 60.03 60.03 2,513 +0.00(+0.00%)
Feb 25, 2014 60.03 60.03 60.03 60.03 151 -0.35(-0.58%)
Feb 24, 2014 60.38 60.38 60.38 60.38 266 -0.83(-1.35%)
Feb 04, 2014 61.21 61.21 61.21 1,400 +0.46(+0.75%)
Jan 28, 2014 60.75 60.75 60.75 60.75 9,900 -2.48(-3.92%)
Jan 22, 2014 63.23 63.23 63.23 20 -0.14(-0.22%)
Jan 15, 2014 63.37 63.37 63.37 63.37 79 -0.59(-0.92%)
Jan 13, 2014 63.96 63.96 63.96 63.96 6 +0.16(+0.25%)
Jan 09, 2014 63.80 63.80 63.80 63.80 26 -1.73(-2.64%)
Dec 31, 2013 65.53 65.53 65.53 144 +1.12(+1.74%)
Dec 24, 2013 64.41 64.41 64.41 32 +0.17(+0.27%)
Dec 04, 2013 64.24 64.24 64.24 55 -0.45(-0.70%)
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.