Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Intevac, Inc. - Common Stock (NQ: IVAC )

4.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	4.040	4.050	4.040	4.050	408,217	+0.00(+0.00%)
Feb 19, 2025	4.050	4.050	4.040	4.050	702,149	+0.01(+0.25%)
Feb 18, 2025	4.040	4.050	4.030	4.040	2,041,670	+0.00(+0.00%)
Feb 14, 2025	4.040	4.060	4.040	4.040	847,124	+0.01(+0.25%)
Feb 13, 2025	4.040	4.060	4.030	4.030	5,682,582	+0.65(+19.23%)
Feb 12, 2025	3.430	3.430	3.350	3.380	17,283	-0.09(-2.59%)
Feb 11, 2025	3.490	3.515	3.350	3.470	39,428	+0.00(+0.00%)
Feb 10, 2025	3.430	3.500	3.360	3.470	26,181	+0.07(+2.06%)
Feb 07, 2025	3.467	3.467	3.380	3.400	28,421	-0.06(-1.73%)
Feb 06, 2025	3.460	3.530	3.390	3.460	15,958	-0.03(-0.86%)
Feb 05, 2025	3.330	3.500	3.330	3.490	55,013	+0.15(+4.49%)
Feb 04, 2025	3.410	3.410	3.300	3.340	46,420	-0.09(-2.62%)
Feb 03, 2025	3.390	3.480	3.380	3.430	110,444	-0.09(-2.56%)
Jan 31, 2025	3.520	3.520	3.470	3.520	36,716	+0.05(+1.44%)
Jan 30, 2025	3.550	3.575	3.470	3.470	25,587	-0.03(-0.86%)
Jan 29, 2025	3.510	3.520	3.490	3.500	63,311	-0.01(-0.28%)
Jan 28, 2025	3.500	3.510	3.490	3.510	20,544	+0.01(+0.29%)
Jan 27, 2025	3.480	3.520	3.460	3.500	86,949	+0.02(+0.57%)
Jan 24, 2025	3.450	3.480	3.447	3.480	16,699	+0.04(+1.16%)
Jan 23, 2025	3.390	3.490	3.370	3.440	62,629	+0.05(+1.47%)
Jan 22, 2025	3.500	3.500	3.380	3.390	73,299	-0.04(-1.17%)
Jan 21, 2025	3.470	3.510	3.430	3.430	25,954	-0.06(-1.72%)
Jan 17, 2025	3.530	3.530	3.490	3.490	11,351	-0.05(-1.41%)
Jan 16, 2025	3.470	3.540	3.470	3.540	20,846	+0.03(+0.85%)
Jan 15, 2025	3.460	3.550	3.420	3.510	47,011	+0.06(+1.74%)
Jan 14, 2025	3.500	3.500	3.410	3.450	30,728	-0.05(-1.43%)
Jan 13, 2025	3.510	3.580	3.470	3.500	28,731	-0.03(-0.85%)
Jan 10, 2025	3.510	3.550	3.510	3.530	14,873	-0.04(-1.12%)
Jan 08, 2025	3.610	3.610	3.540	3.570	43,223	-0.06(-1.65%)
Jan 07, 2025	3.480	3.700	3.450	3.630	101,548	+0.15(+4.31%)
Jan 06, 2025	3.530	3.540	3.460	3.480	12,748	-0.03(-0.85%)
Jan 03, 2025	3.440	3.530	3.400	3.510	44,998	+0.06(+1.74%)
Jan 02, 2025	3.370	3.460	3.360	3.450	18,554	+0.05(+1.47%)
Dec 31, 2024				3.400	0	-0.04(-1.16%)
Dec 30, 2024	3.540	3.540	3.410	3.440	52,077	-0.07(-1.99%)
Dec 27, 2024	3.330	3.550	3.280	3.510	231,590	+0.18(+5.41%)
Dec 26, 2024	3.300	3.340	3.280	3.330	42,791	+0.04(+1.22%)
Dec 24, 2024	3.300	3.310	3.270	3.290	25,225	-0.01(-0.30%)
Dec 23, 2024	3.250	3.300	3.220	3.300	58,341	+0.04(+1.23%)
Dec 20, 2024	3.210	3.290	3.210	3.260	154,291	-0.02(-0.46%)
Dec 19, 2024	3.320	3.320	3.220	3.275	106,713	-0.04(-1.06%)
Dec 18, 2024	3.400	3.500	3.280	3.310	156,082	-0.09(-2.65%)
Dec 17, 2024	3.400	3.400	3.330	3.400	112,507	+0.00(+0.00%)
Dec 16, 2024	3.420	3.560	3.370	3.400	151,731	-0.05(-1.45%)
Dec 13, 2024	3.450	3.512	3.360	3.450	157,163	-0.02(-0.58%)
Dec 12, 2024	3.180	3.770	3.180	3.470	1,344,069	+0.64(+22.61%)
Dec 11, 2024	2.790	2.900	2.740	2.830	67,541	+0.08(+2.91%)
Dec 10, 2024	2.810	2.840	2.750	2.750	34,597	-0.04(-1.43%)
Dec 09, 2024	2.790	2.960	2.790	2.790	87,281	-0.01(-0.36%)
Dec 06, 2024	2.730	2.830	2.700	2.800	82,247	+0.07(+2.56%)
Dec 05, 2024	2.700	2.790	2.700	2.730	128,823	-0.01(-0.36%)
Dec 04, 2024	2.690	2.785	2.670	2.740	92,957	+0.08(+3.01%)
Dec 03, 2024	2.660	2.780	2.650	2.660	74,780	-0.05(-1.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Intevac, Inc. - Common Stock (NQ: IVAC )

Historical Prices