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 30, 2023 155.85 12,464 +0.15(+0.10%)
Nov 29, 2023 155.70 155.70 155.70 155.70 27,033 -0.80(-0.51%)
Nov 28, 2023 156.56 156.56 156.50 156.50 23,530 +2.29(+1.48%)
Nov 22, 2023 154.21 5,260 +0.93(+0.61%)
Nov 21, 2023 153.61 153.61 153.28 153.28 27,079 +0.15(+0.10%)
Nov 20, 2023 153.13 153.13 153.13 153.13 4,491 +0.67(+0.44%)
Nov 17, 2023 152.79 152.79 152.46 152.46 15,662 -0.34(-0.22%)
Nov 16, 2023 152.80 152.80 152.80 152.80 13,561 +0.64(+0.42%)
Nov 14, 2023 152.16 3,831 +1.10(+0.73%)
Nov 13, 2023 151.06 151.06 151.06 151.06 25,886 +1.73(+1.16%)
Nov 10, 2023 149.19 149.43 149.19 149.33 14,644 +0.24(+0.16%)
Nov 09, 2023 150.65 150.65 149.09 149.09 107,882 +0.48(+0.33%)
Nov 08, 2023 145.37 148.60 145.37 148.60 41,487 +3.25(+2.24%)
Nov 06, 2023 145.35 13,069 -0.76(-0.52%)
Nov 03, 2023 146.11 146.11 146.11 146.11 17,478 +0.21(+0.14%)
Nov 02, 2023 146.40 146.40 145.90 145.90 3,118 +3.99(+2.81%)
Nov 01, 2023 141.91 141.91 141.91 141.91 11,608 +2.41(+1.73%)
Oct 31, 2023 139.50 139.50 139.50 139.50 3,377 -0.54(-0.39%)
Oct 30, 2023 139.05 140.04 139.05 140.04 1,105 +2.14(+1.56%)
Oct 27, 2023 137.90 137.90 137.90 137.90 48,409 -1.99(-1.42%)
Oct 26, 2023 139.89 139.89 139.89 139.89 29,189 -1.46(-1.03%)
Oct 25, 2023 141.35 141.35 141.35 141.35 29,143 +0.92(+0.66%)
Oct 24, 2023 140.43 140.43 140.43 140.43 43,755 -2.00(-1.40%)
Oct 20, 2023 142.43 20,302 -2.94(-2.02%)
Oct 18, 2023 145.37 7,452 -0.69(-0.47%)
Oct 13, 2023 146.06 13,387 -0.84(-0.57%)
Oct 12, 2023 146.90 146.90 146.90 146.90 210 +1.70(+1.17%)
Oct 05, 2023 145.20 778 +2.50(+1.75%)
Oct 03, 2023 142.70 133 -3.06(-2.10%)
Sep 29, 2023 145.76 2,391 -0.38(-0.26%)
Sep 28, 2023 146.14 146.14 146.14 146.14 20,845 +0.23(+0.16%)
Sep 26, 2023 145.91 20,540 -2.57(-1.73%)
Sep 22, 2023 148.48 12,591 +1.35(+0.92%)
Sep 21, 2023 147.12 147.12 147.12 147.12 5,864 -3.37(-2.24%)
Sep 20, 2023 150.14 150.49 150.14 150.49 8,295 +2.28(+1.54%)
Sep 19, 2023 148.21 148.21 148.21 148.21 31,638 -0.17(-0.11%)
Sep 18, 2023 148.38 148.38 148.38 148.38 6,886 +1.09(+0.74%)
Sep 15, 2023 147.66 148.51 147.29 147.29 35,137 +0.69(+0.47%)
Sep 14, 2023 145.78 146.60 145.78 146.60 8,800 +2.98(+2.07%)
Sep 13, 2023 143.62 143.62 143.62 143.62 16,077 +2.32(+1.64%)
Sep 08, 2023 141.30 8,166 +0.38(+0.27%)
Sep 07, 2023 139.62 141.05 139.62 140.92 1,135 -0.04(-0.03%)
Aug 31, 2023 140.96 1,965 -2.42(-1.69%)
Aug 30, 2023 143.38 143.38 143.38 143.38 100 +0.76(+0.53%)
Aug 29, 2023 142.59 142.62 142.59 142.62 208 -0.31(-0.22%)
Aug 28, 2023 142.93 142.93 142.93 142.93 317 -0.49(-0.34%)
Aug 23, 2023 143.42 20 -1.09(-0.75%)
Aug 18, 2023 144.51 110 -0.77(-0.53%)
Aug 15, 2023 145.28 41 -3.50(-2.35%)
Aug 10, 2023 148.78 1 +2.02(+1.38%)
Aug 04, 2023 146.76 0 +0.42(+0.29%)
Aug 01, 2023 146.34 24 -1.54(-1.04%)
Jul 31, 2023 147.88 147.88 147.88 147.88 101 -2.47(-1.64%)
Jul 28, 2023 150.35 150.35 150.08 150.35 285 -0.24(-0.16%)
Jul 27, 2023 150.73 150.73 150.59 150.59 201 -0.50(-0.33%)
Jul 26, 2023 151.09 151.09 151.09 151.09 100 +0.14(+0.09%)
Jul 24, 2023 150.95 2,659 +2.79(+1.88%)
Jul 18, 2023 148.16 0 -0.78(-0.52%)
Jul 17, 2023 148.94 148.94 148.94 148.94 283 +0.89(+0.60%)
Jul 14, 2023 148.05 148.05 148.05 148.05 300 +0.53(+0.36%)
Jul 13, 2023 147.62 147.62 147.40 147.52 595 +0.53(+0.36%)
Jul 12, 2023 146.99 146.99 146.99 146.99 203 +2.07(+1.43%)
Jul 11, 2023 144.92 144.92 144.92 144.92 1,053 -3.53(-2.38%)
Jul 07, 2023 148.45 6 -1.06(-0.71%)
Jul 06, 2023 149.51 149.51 149.51 149.51 107 -2.90(-1.90%)
Jul 05, 2023 152.41 152.41 152.41 152.41 3,918 -2.37(-1.53%)
Jun 30, 2023 154.77 0 +3.63(+2.40%)
Jun 28, 2023 151.14 0 +1.61(+1.08%)
Jun 27, 2023 149.53 149.53 149.53 149.53 100 +1.18(+0.80%)
Jun 23, 2023 148.35 0 -1.46(-0.97%)
Jun 22, 2023 150.01 150.01 149.81 149.81 250 -0.08(-0.05%)
Jun 21, 2023 149.89 149.89 149.89 149.89 100 +0.72(+0.48%)
Jun 13, 2023 149.17 28 +1.22(+0.82%)
Jun 06, 2023 147.95 12 -1.64(-1.10%)
Jun 05, 2023 149.59 149.59 149.59 149.59 100 +0.46(+0.31%)
May 18, 2023 149.13 7 -0.14(-0.09%)
May 17, 2023 149.13 149.27 149.13 149.27 363 -0.69(-0.46%)
May 16, 2023 149.96 149.96 149.96 149.96 102 +3.04(+2.07%)
May 12, 2023 146.92 0 +1.14(+0.78%)
May 11, 2023 147.82 147.82 145.78 145.78 200 -4.27(-2.85%)
May 09, 2023 150.05 10 +2.24(+1.52%)
Apr 19, 2023 147.81 0 +2.94(+2.03%)
Apr 10, 2023 144.87 76 -1.93(-1.31%)
Apr 05, 2023 146.80 2 -0.12(-0.08%)
Apr 04, 2023 146.92 146.92 146.92 146.92 100 +1.89(+1.30%)
Apr 03, 2023 145.68 145.68 145.00 145.03 300 +2.15(+1.50%)
Mar 31, 2023 142.88 142.88 142.88 142.88 114 +2.54(+1.81%)
Mar 30, 2023 140.44 140.44 140.24 140.34 410 +1.84(+1.33%)
Mar 24, 2023 138.50 0 -1.25(-0.90%)
Mar 23, 2023 139.50 139.75 139.50 139.75 203 +0.87(+0.63%)
Mar 22, 2023 138.88 138.88 138.88 138.88 125 +0.64(+0.46%)
Mar 20, 2023 138.24 0 +3.36(+2.49%)
Mar 17, 2023 134.88 134.88 134.88 134.88 125 +0.31(+0.23%)
Mar 16, 2023 134.57 134.57 134.57 134.57 101 -0.91(-0.67%)
Mar 15, 2023 132.66 135.48 132.66 135.48 392 -1.70(-1.24%)
Mar 13, 2023 137.18 0 -6.99(-4.85%)
Mar 06, 2023 144.17 0 +0.37(+0.26%)
Mar 03, 2023 143.81 143.81 143.80 143.80 240 +0.96(+0.67%)
Mar 02, 2023 142.84 142.84 142.84 142.84 897 -0.81(-0.56%)
Feb 28, 2023 143.65 0 -5.89(-3.94%)
Feb 21, 2023 149.54 35 -0.95(-0.63%)
Feb 17, 2023 150.49 150.49 150.49 150.49 110 +1.09(+0.73%)
Feb 16, 2023 149.40 149.40 149.40 149.40 300 +1.59(+1.08%)
Feb 15, 2023 147.81 147.81 147.81 147.81 500 -0.06(-0.04%)
Feb 10, 2023 147.88 56 +4.29(+2.99%)
Feb 08, 2023 143.58 16,702 -3.33(-2.27%)
Feb 07, 2023 146.91 146.91 146.91 146.91 200 +0.64(+0.44%)
Feb 02, 2023 146.27 18 -0.11(-0.08%)
Feb 01, 2023 146.38 146.38 146.38 146.38 700 -1.69(-1.14%)
Jan 24, 2023 148.07 12,170 +0.93(+0.63%)
Jan 12, 2023 147.14 0 -0.47(-0.32%)
Jan 11, 2023 147.61 147.61 147.61 147.61 200 -0.12(-0.08%)
Jan 09, 2023 147.73 0 -1.01(-0.68%)
Jan 06, 2023 145.20 148.74 145.20 148.74 1,090 +5.69(+3.98%)
Jan 03, 2023 143.05 119 -3.11(-2.13%)
Dec 29, 2022 146.16 4 +1.16(+0.80%)
Dec 20, 2022 145.00 0 +0.13(+0.09%)
Dec 16, 2022 144.87 32 -1.26(-0.87%)
Dec 14, 2022 146.13 0 -0.69(-0.47%)
Dec 13, 2022 146.82 146.82 146.82 146.82 100 -2.78(-1.86%)
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.