Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intevac Inc (NQ: IVAC )

3.970 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 31, 2013 4.760 4.880 4.740 4.800 139,868 +0.00(+0.00%)
May 30, 2013 4.860 4.870 4.750 4.800 67,917 -0.03(-0.62%)
May 29, 2013 4.800 4.850 4.770 4.830 39,612 -0.02(-0.41%)
May 28, 2013 4.750 4.850 4.680 4.850 58,292 +0.18(+3.85%)
May 24, 2013 4.630 4.720 4.630 4.670 0 +0.02(+0.43%)
May 23, 2013 4.540 4.690 4.500 4.650 0 +0.05(+1.09%)
May 22, 2013 4.610 4.710 4.510 4.600 0 -0.02(-0.43%)
May 21, 2013 4.620 4.620 4.590 4.620 0 -0.01(-0.22%)
May 20, 2013 4.460 4.670 4.460 4.630 0 +0.14(+3.12%)
May 17, 2013 4.400 4.530 4.360 4.490 0 +0.10(+2.28%)
May 16, 2013 4.490 4.490 4.360 4.390 28,291 -0.13(-2.88%)
May 15, 2013 4.500 4.550 4.290 4.520 0 +0.15(+3.43%)
May 13, 2013 4.410 4.480 4.330 4.370 0 -0.12(-2.67%)
May 10, 2013 4.510 4.545 4.450 4.490 0 +0.00(+0.00%)
May 09, 2013 4.550 4.560 4.410 4.490 0 -0.08(-1.75%)
May 08, 2013 4.630 4.660 4.510 4.570 0 -0.08(-1.72%)
May 07, 2013 4.700 4.710 4.600 4.650 0 -0.06(-1.27%)
May 06, 2013 4.650 4.710 4.500 4.710 0 +0.05(+1.07%)
May 03, 2013 4.690 4.690 4.610 4.660 0 +0.05(+1.08%)
May 02, 2013 4.450 4.747 4.370 4.610 0 +0.21(+4.77%)
May 01, 2013 4.480 4.520 4.310 4.400 125,834 -0.13(-2.87%)
Apr 30, 2013 4.500 4.600 4.390 4.530 0 +0.05(+1.12%)
Apr 29, 2013 4.480 4.510 4.430 4.480 37,922 +0.01(+0.22%)
Apr 26, 2013 4.590 4.590 4.460 4.470 56,367 -0.13(-2.83%)
Apr 25, 2013 4.620 4.770 4.490 4.600 58,190 -0.02(-0.43%)
Apr 24, 2013 4.620 4.630 4.560 4.620 42,937 +0.01(+0.22%)
Apr 23, 2013 4.590 4.640 4.540 4.610 17,163 +0.07(+1.54%)
Apr 22, 2013 4.560 4.580 4.490 4.540 36,502 -0.03(-0.66%)
Apr 19, 2013 4.450 4.570 4.430 4.570 54,493 +0.11(+2.47%)
Apr 18, 2013 4.750 4.750 4.290 4.460 51,459 +0.05(+1.13%)
Apr 17, 2013 4.280 4.606 4.250 4.410 123,742 +0.07(+1.61%)
Apr 16, 2013 4.340 4.399 4.280 4.340 64,353 +0.03(+0.70%)
Apr 15, 2013 4.440 4.490 4.290 4.310 60,028 -0.17(-3.79%)
Apr 12, 2013 4.400 4.700 4.390 4.480 38,019 +0.07(+1.59%)
Apr 11, 2013 4.530 4.540 4.390 4.410 20,976 -0.11(-2.43%)
Apr 10, 2013 4.330 4.550 4.330 4.520 43,505 +0.22(+5.12%)
Apr 09, 2013 4.380 4.380 4.250 4.300 37,108 -0.09(-2.05%)
Apr 08, 2013 4.380 4.400 4.290 4.390 47,146 +0.04(+0.92%)
Apr 05, 2013 4.250 4.460 4.250 4.350 102,145 -0.01(-0.23%)
Apr 04, 2013 4.370 4.400 4.266 4.360 56,598 +0.01(+0.23%)
Apr 03, 2013 4.490 4.490 4.308 4.350 172,608 -0.11(-2.47%)
Apr 02, 2013 4.590 4.620 4.450 4.460 71,469 -0.13(-2.83%)
Apr 01, 2013 4.700 4.700 4.550 4.590 80,959 -0.13(-2.75%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.