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

  • Search Hotels in Sausalito

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

Intevac Inc (NQ: IVAC )

3.670 +0.030 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.660 3.717 3.600 3.670 23,198 +0.03(+0.82%)
Aug 22, 2024 3.650 3.655 3.560 3.640 22,247 +0.00(+0.00%)
Aug 21, 2024 3.640 3.760 3.610 3.640 28,873 -0.01(-0.27%)
Aug 20, 2024 3.650 3.710 3.630 3.650 44,054 -0.01(-0.27%)
Aug 19, 2024 3.670 3.692 3.640 3.660 30,196 -0.03(-0.81%)
Aug 16, 2024 3.610 3.700 3.610 3.690 14,812 +0.03(+0.82%)
Aug 15, 2024 3.650 3.680 3.610 3.660 46,249 +0.05(+1.39%)
Aug 14, 2024 3.700 3.700 3.560 3.610 99,541 -0.10(-2.70%)
Aug 13, 2024 3.750 3.790 3.680 3.710 39,171 -0.07(-1.85%)
Aug 12, 2024 3.760 3.790 3.710 3.780 68,160 +0.05(+1.34%)
Aug 09, 2024 3.700 3.750 3.600 3.730 86,999 +0.01(+0.27%)
Aug 08, 2024 3.810 3.810 3.715 3.720 50,374 -0.10(-2.62%)
Aug 07, 2024 3.830 3.980 3.770 3.820 59,689 +0.01(+0.26%)
Aug 06, 2024 3.790 3.910 3.730 3.810 95,648 +0.21(+5.83%)
Aug 05, 2024 3.500 3.700 3.500 3.600 78,455 -0.01(-0.28%)
Aug 02, 2024 3.680 3.680 3.600 3.610 33,377 -0.07(-1.90%)
Aug 01, 2024 3.800 3.870 3.680 3.680 68,630 -0.18(-4.66%)
Jul 31, 2024 3.790 3.910 3.710 3.860 41,322 +0.10(+2.66%)
Jul 30, 2024 3.720 3.830 3.690 3.760 152,176 +0.02(+0.53%)
Jul 29, 2024 3.720 3.800 3.660 3.740 68,397 +0.05(+1.36%)
Jul 26, 2024 3.650 3.730 3.640 3.690 37,600 +0.02(+0.54%)
Jul 25, 2024 3.680 3.730 3.640 3.670 74,107 -0.01(-0.27%)
Jul 24, 2024 3.790 3.810 3.644 3.680 58,211 -0.09(-2.39%)
Jul 23, 2024 3.750 3.830 3.745 3.770 24,801 -0.03(-0.79%)
Jul 22, 2024 3.810 3.850 3.780 3.800 41,598 +0.00(+0.00%)
Jul 19, 2024 3.930 3.930 3.765 3.800 25,900 -0.14(-3.55%)
Jul 18, 2024 4.020 4.020 3.940 3.940 49,731 -0.09(-2.23%)
Jul 17, 2024 4.010 4.100 3.930 4.030 83,222 -0.03(-0.74%)
Jul 16, 2024 3.990 4.110 3.990 4.060 92,829 +0.08(+2.01%)
Jul 15, 2024 4.040 4.100 3.980 3.980 70,509 -0.04(-1.00%)
Jul 12, 2024 4.030 4.080 3.920 4.020 63,310 +0.00(+0.00%)
Jul 11, 2024 4.060 4.150 3.940 4.020 127,959 -0.01(-0.25%)
Jul 10, 2024 3.850 4.030 3.835 4.030 43,534 +0.18(+4.68%)
Jul 09, 2024 3.750 3.850 3.720 3.850 33,335 +0.07(+1.85%)
Jul 08, 2024 3.750 3.820 3.720 3.780 93,958 +0.03(+0.80%)
Jul 05, 2024 3.780 3.790 3.720 3.750 55,186 -0.05(-1.32%)
Jul 03, 2024 3.810 3.810 3.730 3.800 64,630 -0.02(-0.52%)
Jul 02, 2024 3.840 3.840 3.770 3.820 34,927 -0.01(-0.26%)
Jul 01, 2024 3.850 3.980 3.810 3.830 108,211 -0.03(-0.78%)
Jun 28, 2024 4.240 4.240 3.810 3.860 3,032,908 -0.36(-8.53%)
Jun 27, 2024 4.180 4.250 4.050 4.220 145,188 +0.07(+1.69%)
Jun 26, 2024 4.120 4.250 4.110 4.150 237,698 +0.02(+0.48%)
Jun 25, 2024 3.930 4.160 3.930 4.130 148,947 +0.17(+4.29%)
Jun 24, 2024 3.900 4.020 3.880 3.960 70,829 +0.05(+1.28%)
Jun 21, 2024 3.880 3.950 3.880 3.910 108,082 +0.03(+0.77%)
Jun 20, 2024 3.860 3.900 3.780 3.880 30,128 +0.01(+0.26%)
Jun 18, 2024 3.880 3.880 3.820 3.870 52,847 -0.01(-0.26%)
Jun 17, 2024 3.820 3.910 3.770 3.880 39,570 +0.03(+0.91%)
Jun 14, 2024 3.840 3.860 3.810 3.845 53,659 -0.01(-0.39%)
Jun 13, 2024 3.930 3.930 3.810 3.860 55,719 -0.11(-2.77%)
Jun 12, 2024 4.000 4.090 3.950 3.970 59,770 -0.03(-0.75%)
Jun 11, 2024 3.990 4.003 3.950 4.000 104,512 +0.00(+0.13%)
Jun 10, 2024 3.970 4.003 3.910 3.995 89,000 +0.02(+0.63%)
Jun 07, 2024 3.830 3.980 3.760 3.970 76,104 +0.13(+3.39%)
Jun 06, 2024 3.830 3.860 3.800 3.840 35,535 -0.03(-0.78%)
Jun 05, 2024 3.900 3.930 3.780 3.870 47,454 +0.00(+0.00%)
Jun 04, 2024 3.830 3.880 3.760 3.870 77,418 +0.04(+1.04%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.