Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Iac Inc (NQ: IAC )

55.17 -1.85 (-3.24%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Feb 27, 2009 2.980 3.063 2.980 3.016 9,302,916 +0.01(+0.20%)
Feb 26, 2009 3.067 3.121 2.998 3.010 8,040,637 -0.04(-1.46%)
Feb 25, 2009 3.154 3.154 3.004 3.055 11,025,520 -0.06(-2.07%)
Feb 24, 2009 3.022 3.150 2.980 3.119 10,415,277 +0.11(+3.49%)
Feb 23, 2009 3.040 3.083 3.014 3.014 11,409,821 -0.03(-0.86%)
Feb 20, 2009 2.939 3.093 2.883 3.040 21,336,766 +0.12(+3.94%)
Feb 19, 2009 2.990 3.028 2.903 2.925 10,386,251 -0.06(-2.16%)
Feb 18, 2009 2.992 3.012 2.927 2.990 10,658,411 +0.00(+0.14%)
Feb 17, 2009 3.014 3.036 2.933 2.986 12,394,826 -0.05(-1.79%)
Feb 13, 2009 3.038 3.065 3.010 3.040 10,710,281 -0.01(-0.33%)
Feb 12, 2009 2.986 3.073 2.970 3.051 18,988,938 +0.16(+5.37%)
Feb 11, 2009 2.903 3.004 2.871 2.895 11,544,676 -0.04(-1.24%)
Feb 10, 2009 3.004 3.038 2.907 2.931 17,181,042 -0.09(-3.14%)
Feb 09, 2009 2.980 3.038 2.923 3.026 13,307,454 +0.04(+1.28%)
Feb 06, 2009 2.881 3.059 2.881 2.988 16,353,390 +0.13(+4.38%)
Feb 05, 2009 2.871 2.899 2.826 2.863 13,114,576 +0.01(+0.28%)
Feb 04, 2009 2.972 3.016 2.840 2.855 21,090,928 -0.12(-4.07%)
Feb 03, 2009 3.049 3.095 2.919 2.976 16,241,363 -0.04(-1.21%)
Feb 02, 2009 2.962 3.030 2.925 3.012 6,416,703 +0.04(+1.43%)
Jan 30, 2009 3.051 3.077 2.954 2.970 8,190,812 -0.05(-1.74%)
Jan 29, 2009 3.051 3.103 3.008 3.022 6,843,647 -0.03(-0.93%)
Jan 28, 2009 3.067 3.069 3.000 3.051 12,376,586 +0.02(+0.53%)
Jan 27, 2009 2.996 3.042 2.988 3.034 10,517,205 +0.03(+0.87%)
Jan 26, 2009 3.028 3.055 2.976 3.008 9,649,805 -0.02(-0.73%)
Jan 23, 2009 2.974 3.051 2.974 3.030 11,469,026 +0.02(+0.67%)
Jan 22, 2009 2.992 3.055 2.972 3.010 7,548,409 -0.02(-0.67%)
Jan 21, 2009 2.996 3.036 2.956 3.030 9,735,685 +0.05(+1.56%)
Jan 20, 2009 3.053 3.111 2.980 2.984 11,167,949 -0.07(-2.44%)
Jan 16, 2009 3.073 3.129 3.018 3.059 14,173,894 +0.01(+0.33%)
Jan 15, 2009 2.941 3.075 2.939 3.049 13,398,126 +0.05(+1.62%)
Jan 14, 2009 2.962 3.018 2.937 3.000 7,569,644 +0.02(+0.54%)
Jan 13, 2009 2.962 3.026 2.939 2.984 8,349,748 -0.02(-0.61%)
Jan 12, 2009 3.022 3.061 2.962 3.002 8,887,094 -0.02(-0.80%)
Jan 09, 2009 3.103 3.168 3.010 3.026 10,980,541 -0.14(-4.34%)
Jan 08, 2009 3.164 3.164 3.097 3.164 8,062,327 -0.01(-0.19%)
Jan 07, 2009 3.275 3.301 3.150 3.170 10,320,303 -0.13(-4.04%)
Jan 06, 2009 3.279 3.337 3.259 3.303 10,423,959 +0.05(+1.49%)
Jan 05, 2009 3.228 3.295 3.200 3.255 7,671,666 +0.00(+0.12%)
Jan 02, 2009 3.182 3.259 3.125 3.251 4,893,980 +0.07(+2.29%)
Dec 31, 2008 3.170 3.208 3.133 3.178 6,139,415 -0.01(-0.25%)
Dec 30, 2008 3.040 3.188 3.032 3.186 6,462,099 +0.10(+3.34%)
Dec 29, 2008 3.125 3.125 3.045 3.083 3,216,583 -0.04(-1.23%)
Dec 26, 2008 3.186 3.208 3.097 3.121 5,127,423 -0.07(-2.09%)
Dec 24, 2008 3.224 3.224 3.166 3.188 1,696,093 -0.03(-0.82%)
Dec 23, 2008 3.247 3.273 3.184 3.214 3,047,727 -0.04(-1.24%)
Dec 22, 2008 3.287 3.287 3.186 3.255 10,198,788 -0.05(-1.47%)
Dec 19, 2008 3.293 3.351 3.146 3.303 9,405,151 +0.04(+1.11%)
Dec 18, 2008 3.261 3.335 3.230 3.267 12,748,234 -0.02(-0.68%)
Dec 17, 2008 3.378 3.382 3.285 3.289 8,677,946 -0.09(-2.63%)
Dec 16, 2008 3.317 3.396 3.307 3.378 10,146,186 +0.08(+2.33%)
Dec 15, 2008 3.335 3.350 3.273 3.301 7,630,196 -0.04(-1.15%)
Dec 12, 2008 3.245 3.352 3.232 3.339 8,761,352 +0.07(+2.10%)
Dec 11, 2008 3.337 3.374 3.240 3.271 9,871,273 -0.10(-3.00%)
Dec 10, 2008 3.434 3.461 3.352 3.372 7,776,173 -0.05(-1.53%)
Dec 09, 2008 3.137 3.485 3.133 3.424 29,684,588 +0.32(+10.14%)
Dec 08, 2008 3.099 3.141 3.026 3.109 9,489,680 +0.05(+1.52%)
Dec 05, 2008 2.855 3.067 2.812 3.063 10,489,966 +0.20(+7.14%)
Dec 04, 2008 2.901 2.984 2.800 2.859 8,850,698 -0.16(-5.29%)
Dec 03, 2008 2.919 3.018 2.863 3.018 11,294,602 +0.11(+3.82%)
Dec 02, 2008 2.859 2.909 2.820 2.907 7,571,743 +0.09(+3.08%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.