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 )

49.74 -0.06 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2009 3.240 3.257 3.184 3.242 19,340,818 +0.02(+0.75%)
Jun 29, 2009 3.216 3.258 3.184 3.218 14,542,672 +0.00(+0.00%)
Jun 26, 2009 3.186 3.242 3.186 3.218 18,651,712 +0.01(+0.25%)
Jun 25, 2009 3.236 3.239 3.206 3.210 18,231,782 -0.01(-0.44%)
Jun 24, 2009 3.204 3.238 3.198 3.224 13,070,195 +0.02(+0.76%)
Jun 23, 2009 3.228 3.242 3.185 3.200 14,675,086 -0.02(-0.75%)
Jun 22, 2009 3.275 3.309 3.214 3.224 20,767,968 -0.10(-2.98%)
Jun 19, 2009 3.285 3.354 3.279 3.323 12,481,142 +0.03(+0.92%)
Jun 18, 2009 3.281 3.321 3.263 3.293 7,330,885 -0.01(-0.18%)
Jun 17, 2009 3.315 3.335 3.251 3.299 14,087,444 +0.01(+0.43%)
Jun 16, 2009 3.289 3.344 3.218 3.285 11,785,078 -0.01(-0.18%)
Jun 15, 2009 3.281 3.297 3.236 3.291 13,880,875 -0.02(-0.73%)
Jun 12, 2009 3.329 3.356 3.000 3.315 14,309,056 -0.03(-0.85%)
Jun 11, 2009 3.386 3.414 3.337 3.344 10,763,052 -0.04(-1.14%)
Jun 10, 2009 3.339 3.416 3.305 3.382 18,970,648 +0.05(+1.52%)
Jun 09, 2009 3.283 3.346 3.257 3.331 7,363,466 +0.06(+1.73%)
Jun 08, 2009 3.295 3.327 3.261 3.275 13,721,711 -0.02(-0.61%)
Jun 05, 2009 3.299 3.321 3.230 3.295 12,639,767 +0.04(+1.18%)
Jun 04, 2009 3.220 3.275 3.212 3.257 11,004,919 +0.03(+0.94%)
Jun 03, 2009 3.305 3.362 3.215 3.226 18,198,188 -0.08(-2.50%)
Jun 02, 2009 3.346 3.380 3.309 3.309 9,831,451 -0.04(-1.15%)
Jun 01, 2009 3.287 3.363 3.265 3.348 12,514,114 +0.07(+2.28%)
May 29, 2009 3.257 3.285 3.238 3.273 15,020,050 +0.01(+0.37%)
May 28, 2009 3.273 3.321 3.228 3.261 8,990,780 +0.02(+0.69%)
May 27, 2009 3.212 3.313 3.212 3.238 10,913,707 -0.00(-0.06%)
May 26, 2009 3.081 3.253 3.075 3.240 11,275,718 +0.12(+3.68%)
May 22, 2009 3.121 3.180 3.109 3.125 7,384,983 +0.02(+0.52%)
May 21, 2009 3.115 3.190 3.095 3.109 8,798,397 -0.03(-1.09%)
May 20, 2009 3.093 3.184 3.065 3.143 9,094,837 +0.05(+1.63%)
May 19, 2009 3.057 3.133 3.028 3.093 8,919,858 +0.01(+0.26%)
May 18, 2009 3.004 3.089 3.002 3.085 6,366,026 +0.06(+2.14%)
May 15, 2009 3.051 3.051 3.008 3.020 7,101,091 -0.04(-1.32%)
May 14, 2009 3.063 3.103 3.051 3.061 6,218,148 +0.00(+0.00%)
May 13, 2009 3.141 3.170 3.053 3.061 11,053,052 -0.10(-3.19%)
May 12, 2009 3.218 3.218 3.127 3.162 10,833,831 -0.04(-1.26%)
May 11, 2009 3.139 3.234 3.131 3.202 8,187,748 +0.01(+0.38%)
May 08, 2009 3.220 3.263 3.184 3.190 7,216,949 -0.01(-0.44%)
May 07, 2009 3.238 3.247 3.184 3.204 8,145,480 -0.02(-0.69%)
May 06, 2009 3.249 3.273 3.173 3.226 15,468,620 -0.01(-0.37%)
May 05, 2009 3.242 3.273 3.228 3.238 11,603,119 +0.00(+0.00%)
May 04, 2009 3.221 3.285 3.200 3.238 8,978,014 +0.00(+0.00%)
May 01, 2009 3.245 3.248 3.226 3.238 8,395,139 +0.00(+0.06%)
Apr 30, 2009 3.386 3.400 3.234 3.236 12,958,565 -0.13(-3.78%)
Apr 29, 2009 3.218 3.465 3.218 3.364 15,646,173 +0.14(+4.32%)
Apr 28, 2009 3.212 3.283 3.200 3.224 8,091,442 +0.01(+0.25%)
Apr 27, 2009 3.240 3.287 3.202 3.216 10,817,144 -0.09(-2.81%)
Apr 24, 2009 3.251 3.350 3.228 3.309 6,144,558 +0.05(+1.55%)
Apr 23, 2009 3.253 3.267 3.166 3.259 8,029,361 -0.00(-0.12%)
Apr 22, 2009 3.265 3.325 3.232 3.263 7,351,195 -0.03(-0.92%)
Apr 21, 2009 3.265 3.325 3.232 3.293 9,198,626 +0.02(+0.68%)
Apr 20, 2009 3.311 3.350 3.259 3.271 11,890,119 -0.10(-3.00%)
Apr 17, 2009 3.378 3.404 3.315 3.372 9,978,062 -0.02(-0.71%)
Apr 16, 2009 3.335 3.424 3.305 3.396 6,200,818 +0.10(+3.13%)
Apr 15, 2009 3.285 3.323 3.245 3.293 3,325,065 -0.03(-0.79%)
Apr 14, 2009 3.323 3.360 3.283 3.319 4,992,805 -0.03(-1.02%)
Apr 13, 2009 3.299 3.368 3.291 3.354 4,094,205 +0.02(+0.55%)
Apr 09, 2009 3.281 3.341 3.251 3.335 5,862,458 +0.09(+2.74%)
Apr 08, 2009 3.236 3.259 3.202 3.247 4,307,581 +0.05(+1.45%)
Apr 07, 2009 3.234 3.251 3.180 3.200 4,786,454 -0.06(-1.86%)
Apr 06, 2009 3.166 3.267 3.156 3.261 7,762,215 +0.05(+1.45%)
Apr 03, 2009 3.204 3.226 3.172 3.214 4,657,509 +0.02(+0.57%)
Apr 02, 2009 3.180 3.242 3.127 3.196 9,040,368 +0.03(+1.09%)
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.