Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intevac Inc (NQ: IVAC )

3.860 -0.110 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.190 5.250 5.190 5.200 4,300 +0.01(+0.19%)
May 29, 2003 5.050 5.500 5.050 5.190 10,200 +0.13(+2.57%)
May 28, 2003 5.160 5.180 5.060 5.060 8,700 -0.01(-0.20%)
May 27, 2003 5.150 5.380 5.070 5.070 14,400 +0.01(+0.20%)
May 23, 2003 5.050 5.280 5.050 5.060 14,200 -0.04(-0.78%)
May 22, 2003 5.950 5.950 4.950 5.100 116,200 -0.51(-9.09%)
May 21, 2003 5.000 5.940 5.000 5.610 219,200 +0.61(+12.20%)
May 20, 2003 5.000 5.000 5.000 5.000 1,000 +0.05(+1.01%)
May 19, 2003 5.000 5.030 4.910 4.950 40,200 -0.05(-1.00%)
May 16, 2003 5.000 5.000 5.000 5.000 1,400 +0.00(+0.00%)
May 15, 2003 5.340 5.340 5.000 5.000 15,300 -0.34(-6.37%)
May 14, 2003 5.340 5.340 5.330 5.340 1,000 +0.00(+0.00%)
May 13, 2003 5.370 5.450 5.240 5.340 43,900 -0.21(-3.78%)
May 12, 2003 5.300 5.550 5.300 5.550 10,900 +0.05(+0.91%)
May 09, 2003 4.900 5.500 4.900 5.500 9,900 +0.49(+9.78%)
May 08, 2003 4.900 5.040 4.900 5.010 2,300 +0.01(+0.20%)
May 07, 2003 4.750 5.000 4.750 5.000 10,800 +0.10(+2.04%)
May 06, 2003 4.690 4.910 4.680 4.900 53,500 +0.10(+2.08%)
May 05, 2003 4.920 5.050 4.770 4.800 5,200 -0.20(-4.00%)
May 02, 2003 4.650 5.170 4.620 5.000 54,100 +0.33(+7.07%)
May 01, 2003 3.900 4.670 3.900 4.670 11,300 +0.79(+20.36%)
Apr 30, 2003 3.980 3.980 3.860 3.880 2,100 +0.02(+0.52%)
Apr 29, 2003 3.930 3.930 3.860 3.860 3,200 -0.04(-1.03%)
Apr 28, 2003 4.300 4.300 3.900 3.900 21,600 +0.05(+1.30%)
Apr 25, 2003 3.850 3.850 3.850 3.850 13,700 +0.04(+1.05%)
Apr 24, 2003 3.900 3.900 3.810 3.810 11,800 -0.14(-3.54%)
Apr 23, 2003 3.900 3.980 3.900 3.950 76,200 +0.06(+1.54%)
Apr 22, 2003 3.880 3.980 3.880 3.890 6,900 +0.14(+3.73%)
Apr 21, 2003 3.740 3.750 3.740 3.750 800 -0.10(-2.60%)
Apr 17, 2003 3.850 3.850 3.850 3.850 2,400 -0.12(-3.02%)
Apr 16, 2003 4.100 4.100 3.920 3.970 23,700 -0.13(-3.17%)
Apr 15, 2003 3.900 4.100 3.900 4.100 600 +0.12(+3.02%)
Apr 14, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Apr 11, 2003 3.980 3.980 3.980 3.980 1,200 +0.04(+1.02%)
Apr 10, 2003 3.940 3.940 3.940 3.940 2,200 -0.02(-0.51%)
Apr 09, 2003 3.850 3.960 3.850 3.960 2,000 +0.01(+0.25%)
Apr 08, 2003 4.000 4.000 3.910 3.950 3,800 -0.05(-1.25%)
Apr 07, 2003 4.060 4.060 3.930 4.000 5,200 -0.20(-4.76%)
Apr 04, 2003 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Apr 03, 2003 4.200 4.250 4.200 4.250 900 +0.00(+0.00%)
Apr 02, 2003 4.350 4.350 4.250 4.250 600 -0.02(-0.47%)
Apr 01, 2003 4.400 4.400 4.270 4.270 400 -0.18(-4.04%)
Mar 31, 2003 4.300 4.700 4.259 4.450 24,100 +0.19(+4.46%)
Mar 28, 2003 4.300 4.300 4.250 4.260 2,600 +0.00(+0.00%)
Mar 27, 2003 4.250 4.300 4.250 4.260 1,300 +0.10(+2.40%)
Mar 26, 2003 4.050 4.250 3.950 4.160 13,300 +0.21(+5.32%)
Mar 25, 2003 3.730 3.950 3.730 3.950 4,600 +0.23(+6.18%)
Mar 24, 2003 3.530 3.750 3.530 3.720 1,800 +0.11(+3.05%)
Mar 21, 2003 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 20, 2003 3.610 3.610 3.610 3.610 100 -0.03(-0.82%)
Mar 19, 2003 3.590 3.640 3.590 3.640 1,300 +0.08(+2.25%)
Mar 18, 2003 3.520 3.560 3.510 3.560 3,200 -0.01(-0.28%)
Mar 17, 2003 3.680 3.680 3.570 3.570 2,200 -0.10(-2.72%)
Mar 14, 2003 3.660 3.670 3.650 3.670 9,693 +0.00(+0.00%)
Mar 13, 2003 3.660 3.670 3.660 3.670 900 -0.02(-0.54%)
Mar 12, 2003 3.690 3.690 3.690 3.690 800 -0.17(-4.40%)
Mar 11, 2003 3.700 3.950 3.700 3.860 7,200 +0.34(+9.66%)
Mar 10, 2003 3.500 3.550 3.280 3.520 11,500 -0.07(-1.95%)
Mar 07, 2003 3.590 3.590 3.590 3.590 500 +0.00(+0.00%)
Mar 06, 2003 3.590 3.590 3.590 3.590 200 +0.04(+1.13%)
Mar 05, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 04, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 03, 2003 3.510 3.550 3.500 3.550 11,900 +0.02(+0.57%)
Feb 28, 2003 3.530 3.530 3.530 3.530 0 -0.02(-0.56%)
Feb 27, 2003 3.550 3.550 3.550 3.550 200 +0.02(+0.57%)
Feb 26, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Feb 25, 2003 3.580 3.580 3.530 3.530 1,000 -0.03(-0.84%)
Feb 24, 2003 3.560 3.560 3.560 3.560 200 -0.05(-1.39%)
Feb 21, 2003 3.560 3.610 3.560 3.610 1,400 +0.05(+1.40%)
Feb 20, 2003 3.560 3.560 3.560 3.560 600 -0.12(-3.26%)
Feb 19, 2003 3.680 3.680 3.680 3.680 1,500 +0.13(+3.66%)
Feb 18, 2003 3.540 3.550 3.540 3.550 200 -0.08(-2.20%)
Feb 14, 2003 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Feb 13, 2003 3.570 3.700 3.570 3.630 3,000 +0.09(+2.54%)
Feb 12, 2003 3.530 3.730 3.530 3.540 3,500 -0.16(-4.32%)
Feb 11, 2003 3.690 3.740 3.540 3.700 5,900 +0.08(+2.21%)
Feb 10, 2003 3.620 3.660 3.520 3.620 3,900 -0.09(-2.43%)
Feb 07, 2003 3.550 3.710 3.510 3.710 27,500 +0.13(+3.63%)
Feb 06, 2003 3.630 3.650 3.580 3.580 8,800 -0.08(-2.19%)
Feb 05, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Feb 03, 2003 3.580 3.660 3.570 3.660 5,800 -0.07(-1.85%)
Jan 31, 2003 3.750 3.750 3.700 3.729 5,500 +0.02(+0.51%)
Jan 30, 2003 3.650 3.800 3.680 3.710 4,200 +0.06(+1.64%)
Jan 29, 2003 3.590 3.710 3.590 3.650 4,300 +0.01(+0.27%)
Jan 28, 2003 3.750 3.750 3.560 3.640 6,400 -0.12(-3.19%)
Jan 27, 2003 4.000 4.000 3.750 3.760 2,800 -0.34(-8.29%)
Jan 24, 2003 4.500 4.500 3.940 4.100 2,600 -0.43(-9.49%)
Jan 23, 2003 4.520 4.530 4.520 4.530 1,600 -0.02(-0.44%)
Jan 22, 2003 4.610 4.610 4.550 4.550 10,600 -0.05(-1.09%)
Jan 21, 2003 4.580 4.610 4.580 4.600 5,300 -0.24(-4.96%)
Jan 17, 2003 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jan 16, 2003 4.860 4.860 4.690 4.840 6,800 -0.23(-4.54%)
Jan 15, 2003 4.930 5.200 4.930 5.070 8,700 +0.29(+6.07%)
Jan 14, 2003 4.500 4.850 4.490 4.780 14,000 -0.03(-0.62%)
Jan 13, 2003 4.830 5.100 4.810 4.810 12,400 +0.06(+1.26%)
Jan 10, 2003 4.390 4.950 4.390 4.750 12,600 +0.40(+9.20%)
Jan 09, 2003 4.010 4.650 3.930 4.350 19,800 +0.18(+4.32%)
Jan 08, 2003 4.040 4.220 4.040 4.170 9,700 +0.21(+5.30%)
Jan 07, 2003 4.050 4.070 3.960 3.960 2,000 -0.04(-1.00%)
Jan 03, 2003 4.040 4.040 4.000 4.000 1,100 +0.00(+0.00%)
Jan 02, 2003 3.920 4.000 3.920 4.000 900 +0.01(+0.25%)
Dec 31, 2002 3.710 4.000 3.710 3.990 13,800 +0.33(+9.02%)
Dec 30, 2002 3.560 3.660 3.560 3.660 600 +0.01(+0.27%)
Dec 27, 2002 3.360 3.650 3.360 3.650 4,700 -0.18(-4.70%)
Dec 26, 2002 3.700 3.830 3.700 3.830 1,000 +0.09(+2.41%)
Dec 24, 2002 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Dec 23, 2002 3.620 3.770 3.620 3.740 1,700 +0.08(+2.19%)
Dec 20, 2002 3.620 3.660 3.620 3.660 1,800 -0.04(-1.08%)
Dec 19, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 18, 2002 3.830 3.830 3.700 3.700 200 -0.06(-1.60%)
Dec 17, 2002 3.760 3.760 3.760 3.760 900 -0.05(-1.31%)
Dec 16, 2002 3.810 3.810 3.810 3.810 800 -0.04(-1.04%)
Dec 13, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 12, 2002 3.900 3.900 3.850 3.850 1,800 -0.05(-1.28%)
Dec 11, 2002 3.900 3.900 3.900 3.900 300 +0.01(+0.26%)
Dec 10, 2002 4.050 4.050 3.890 3.890 1,700 -0.09(-2.26%)
Dec 09, 2002 3.920 3.980 3.860 3.980 4,000 +0.08(+2.05%)
Dec 06, 2002 3.890 3.970 3.890 3.900 25,500 -0.05(-1.27%)
Dec 05, 2002 3.940 4.030 3.940 3.950 5,400 +0.15(+3.95%)
Dec 04, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 03, 2002 3.800 3.800 3.800 3.800 1,500 +0.00(+0.00%)
Dec 02, 2002 3.800 3.840 3.510 3.800 8,700 -0.02(-0.50%)
Nov 29, 2002 3.850 3.850 3.220 3.819 4,400 -0.02(-0.55%)
Nov 27, 2002 3.900 3.950 3.740 3.840 19,500 -0.11(-2.78%)
Nov 26, 2002 3.500 3.950 3.500 3.950 13,600 +0.20(+5.33%)
Nov 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 22, 2002 3.800 3.800 3.750 3.750 2,100 -0.14(-3.57%)
Nov 21, 2002 3.500 3.889 3.260 3.889 19,800 +0.38(+10.77%)
Nov 20, 2002 3.580 3.580 3.511 3.511 900 -0.41(-10.43%)
Nov 19, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Nov 18, 2002 3.510 3.940 3.440 3.920 10,100 +0.29(+7.99%)
Nov 15, 2002 3.929 3.940 3.630 3.630 2,300 +0.01(+0.28%)
Nov 14, 2002 3.910 3.910 3.510 3.620 900 -0.32(-8.12%)
Nov 13, 2002 3.850 3.950 3.840 3.940 4,000 +0.29(+7.95%)
Nov 12, 2002 3.940 3.940 3.650 3.650 800 -0.03(-0.82%)
Nov 11, 2002 3.900 3.930 3.680 3.680 5,800 -0.26(-6.60%)
Nov 08, 2002 3.940 3.940 3.940 3.940 1,000 +0.39(+10.95%)
Nov 07, 2002 3.770 3.770 3.550 3.551 800 -0.44(-11.00%)
Nov 06, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Nov 05, 2002 3.990 3.990 3.980 3.990 1,300 +0.01(+0.25%)
Nov 04, 2002 3.550 3.990 3.550 3.980 2,200 +0.08(+2.05%)
Nov 01, 2002 3.832 3.990 3.832 3.900 2,800 +0.01(+0.26%)
Oct 31, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Oct 30, 2002 3.890 3.890 3.890 3.890 100 +0.29(+8.06%)
Oct 29, 2002 3.550 3.610 3.550 3.600 3,600 -0.39(-9.77%)
Oct 28, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Oct 25, 2002 4.000 4.450 3.900 3.990 20,100 -0.01(-0.25%)
Oct 24, 2002 4.000 4.010 3.990 4.000 5,900 +0.00(+0.00%)
Oct 23, 2002 3.811 4.240 3.810 4.000 6,600 +0.25(+6.67%)
Oct 22, 2002 3.750 3.750 3.750 3.750 200 -0.25(-6.25%)
Oct 21, 2002 3.999 4.000 3.800 4.000 15,700 +0.36(+9.89%)
Oct 18, 2002 3.510 3.640 3.500 3.640 1,500 -0.11(-2.93%)
Oct 17, 2002 3.340 3.999 3.340 3.750 4,900 -0.15(-3.82%)
Oct 16, 2002 3.510 3.961 3.510 3.899 8,500 +0.40(+11.40%)
Oct 15, 2002 3.610 3.610 3.500 3.500 7,000 -0.34(-8.85%)
Oct 14, 2002 3.411 3.840 3.400 3.840 6,900 +0.05(+1.32%)
Oct 11, 2002 3.390 3.790 3.390 3.790 1,600 +0.30(+8.60%)
Oct 10, 2002 3.510 3.510 3.490 3.490 3,700 -0.02(-0.57%)
Oct 09, 2002 3.510 3.510 3.510 3.510 300 -0.09(-2.53%)
Oct 08, 2002 4.000 4.000 3.600 3.601 5,000 -0.40(-9.98%)
Oct 07, 2002 3.950 4.000 3.690 4.000 4,900 +0.05(+1.27%)
Oct 04, 2002 4.000 4.000 3.850 3.950 5,400 +0.05(+1.28%)
Oct 03, 2002 3.611 3.900 3.610 3.900 2,500 -0.09(-2.26%)
Oct 02, 2002 4.000 4.000 3.990 3.990 600 +0.28(+7.55%)
Oct 01, 2002 3.710 3.710 3.710 3.710 400 -0.00(-0.11%)
Sep 30, 2002 3.750 3.750 3.714 3.714 500 +0.04(+1.23%)
Sep 27, 2002 3.750 3.750 3.669 3.669 600 +0.07(+1.92%)
Sep 26, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 25, 2002 3.600 3.600 3.600 3.600 1,000 -0.05(-1.37%)
Sep 24, 2002 3.550 3.740 3.550 3.650 2,500 -0.02(-0.63%)
Sep 23, 2002 3.750 3.750 3.673 3.673 1,100 -0.06(-1.55%)
Sep 20, 2002 3.731 3.731 3.731 3.731 100 -0.02(-0.51%)
Sep 19, 2002 3.990 4.000 3.750 3.750 1,300 -0.05(-1.32%)
Sep 18, 2002 3.800 3.800 3.800 3.800 900 -0.20(-4.98%)
Sep 17, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Sep 16, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Sep 13, 2002 4.150 4.150 3.610 3.999 8,200 -0.17(-4.10%)
Sep 12, 2002 4.220 4.500 4.170 4.170 630,000 +0.12(+2.96%)
Sep 11, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 10, 2002 4.151 4.151 4.050 4.050 11,600 -0.05(-1.24%)
Sep 09, 2002 4.200 4.200 4.003 4.101 5,900 +0.00(+0.02%)
Sep 06, 2002 4.150 4.151 4.090 4.100 18,600 -0.00(-0.03%)
Sep 05, 2002 3.950 4.101 3.950 4.101 11,000 +0.15(+3.83%)
Sep 04, 2002 3.940 3.950 3.940 3.950 600 +0.25(+6.72%)
Sep 03, 2002 3.650 3.800 3.650 3.701 1,500 +0.00(+0.03%)
Aug 30, 2002 3.701 3.701 3.700 3.700 1,200 +0.00(+0.00%)
Aug 29, 2002 3.690 3.700 3.690 3.700 2,600 +0.04(+1.09%)
Aug 28, 2002 4.050 4.050 3.660 3.660 400 +0.04(+1.10%)
Aug 27, 2002 3.560 4.100 3.560 3.620 2,900 -0.53(-12.77%)
Aug 26, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 23, 2002 4.150 4.150 4.150 4.150 200 -0.10(-2.35%)
Aug 22, 2002 4.250 4.250 4.250 4.250 100 +0.49(+13.03%)
Aug 21, 2002 4.000 4.000 3.760 3.760 1,100 -0.39(-9.40%)
Aug 20, 2002 4.180 4.330 4.050 4.150 9,400 +0.35(+9.20%)
Aug 16, 2002 3.800 3.800 3.800 3.800 500 -0.07(-1.80%)
Aug 15, 2002 3.830 3.870 3.830 3.870 2,000 +0.04(+1.04%)
Aug 14, 2002 3.840 3.850 3.830 3.830 1,700 -0.01(-0.27%)
Aug 13, 2002 3.900 3.900 3.841 3.841 2,500 -0.04(-1.02%)
Aug 12, 2002 3.900 3.900 3.880 3.880 1,300 -0.02(-0.51%)
Aug 07, 2002 3.830 3.950 3.830 3.900 5,000 +0.07(+1.74%)
Aug 06, 2002 3.833 3.833 3.833 3.833 6,800 -0.29(-6.96%)
Aug 05, 2002 3.830 4.150 3.830 4.120 5,900 -0.03(-0.72%)
Aug 02, 2002 3.824 4.150 3.820 4.150 3,200 -0.05(-1.19%)
Aug 01, 2002 3.990 4.229 3.990 4.200 1,700 +0.03(+0.72%)
Jul 31, 2002 4.050 4.170 4.000 4.170 12,300 +0.19(+4.77%)
Jul 30, 2002 3.200 3.990 3.200 3.980 9,900 +0.08(+2.05%)
Jul 29, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 26, 2002 3.360 3.980 3.360 3.900 4,500 +0.79(+25.40%)
Jul 25, 2002 3.110 3.110 3.110 3.110 500 +0.06(+1.93%)
Jul 24, 2002 3.616 3.990 3.020 3.051 6,000 -0.55(-15.25%)
Jul 23, 2002 3.570 3.640 3.570 3.600 11,200 +0.03(+0.84%)
Jul 22, 2002 3.571 3.571 3.570 3.570 300 -0.01(-0.25%)
Jul 19, 2002 2.830 3.600 2.830 3.579 11,700 +0.93(+35.06%)
Jul 17, 2002 2.630 2.651 2.630 2.650 9,000 +0.54(+25.59%)
Jul 12, 2002 2.300 2.380 2.110 2.110 38,400 -0.14(-6.22%)
Jul 11, 2002 2.101 2.250 2.050 2.250 51,700 +0.19(+9.22%)
Jul 10, 2002 2.340 2.390 2.060 2.060 54,900 -0.06(-2.83%)
Jul 09, 2002 2.190 2.190 2.120 2.120 14,500 -0.07(-3.20%)
Jul 08, 2002 2.160 2.190 2.160 2.190 10,500 +0.03(+1.39%)
Jul 05, 2002 2.260 2.260 2.160 2.160 6,500 -0.13(-5.66%)
Jul 04, 2002 2.260 2.290 2.050 2.290 8,600 +0.00(+0.00%)
Jul 03, 2002 2.260 2.290 2.050 2.290 8,600 +0.03(+1.31%)
Jul 02, 2002 2.520 2.700 2.260 2.260 8,800 -0.44(-16.30%)
Jul 01, 2002 2.700 2.888 2.699 2.700 13,300 +0.20(+8.00%)
Jun 28, 2002 3.000 3.000 2.500 2.500 8,600 -0.51(-16.94%)
Jun 27, 2002 3.290 3.470 3.010 3.010 17,600 -0.29(-8.79%)
Jun 26, 2002 3.300 3.310 3.300 3.300 4,100 -0.19(-5.44%)
Jun 25, 2002 3.451 3.590 3.319 3.490 7,100 +0.08(+2.35%)
Jun 21, 2002 3.670 3.670 3.440 3.410 4,800 -0.71(-17.23%)
Jun 20, 2002 4.120 4.120 4.120 4.120 200 +0.13(+3.26%)
Jun 19, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 18, 2002 4.003 4.003 3.990 3.990 500 -0.01(-0.25%)
Jun 17, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 14, 2002 3.614 4.000 3.614 4.000 3,500 +0.35(+9.59%)
Jun 12, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 11, 2002 3.630 3.670 3.630 3.650 2,500 -0.03(-0.82%)
Jun 10, 2002 3.850 4.000 3.600 3.680 4,200 -0.09(-2.39%)
Jun 07, 2002 3.700 3.770 3.700 3.770 6,800 +0.03(+0.84%)
Jun 06, 2002 3.772 3.772 3.660 3.739 15,000 -0.01(-0.30%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.