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 (%)
Oct 30, 2009 3.845 3.851 3.806 3.826 17,406,356 -0.01(-0.37%)
Oct 29, 2009 3.842 3.877 3.828 3.840 13,884,929 +0.04(+1.12%)
Oct 28, 2009 3.905 3.911 3.792 3.798 15,448,404 -0.09(-2.29%)
Oct 27, 2009 4.016 4.194 3.855 3.887 32,042,746 -0.02(-0.57%)
Oct 26, 2009 3.816 3.946 3.816 3.909 19,700,590 +0.07(+1.84%)
Oct 23, 2009 3.838 3.911 3.806 3.838 9,206,447 -0.06(-1.66%)
Oct 22, 2009 3.800 3.911 3.778 3.903 13,223,474 +0.11(+2.98%)
Oct 21, 2009 3.859 3.915 3.790 3.790 12,498,715 -0.09(-2.24%)
Oct 20, 2009 3.849 3.891 3.838 3.877 7,281,203 +0.00(+0.05%)
Oct 19, 2009 3.847 3.879 3.832 3.875 11,063,095 +0.03(+0.84%)
Oct 16, 2009 3.845 3.887 3.830 3.842 10,816,862 -0.02(-0.57%)
Oct 15, 2009 3.828 3.873 3.826 3.865 8,086,468 +0.02(+0.47%)
Oct 14, 2009 3.879 3.881 3.827 3.847 6,181,499 -0.02(-0.52%)
Oct 13, 2009 3.840 3.881 3.822 3.867 6,676,222 +0.02(+0.58%)
Oct 12, 2009 3.881 3.891 3.818 3.845 5,085,200 -0.01(-0.21%)
Oct 09, 2009 3.822 3.877 3.820 3.853 6,793,722 +0.02(+0.42%)
Oct 08, 2009 3.919 3.937 3.828 3.836 11,858,727 -0.07(-1.81%)
Oct 07, 2009 3.929 3.952 3.851 3.907 11,301,126 -0.04(-1.02%)
Oct 06, 2009 3.897 3.956 3.889 3.948 10,479,769 +0.06(+1.51%)
Oct 05, 2009 3.899 3.978 3.869 3.889 6,736,343 +0.01(+0.36%)
Oct 02, 2009 3.939 3.946 3.865 3.875 13,506,687 -0.09(-2.34%)
Oct 01, 2009 4.049 4.152 3.964 3.968 8,543,893 -0.11(-2.72%)
Sep 30, 2009 4.079 4.105 4.004 4.079 13,530,422 +0.00(+0.00%)
Sep 29, 2009 4.202 4.206 4.067 4.079 14,528,738 -0.14(-3.26%)
Sep 28, 2009 4.129 4.240 4.111 4.216 14,115,357 +0.09(+2.10%)
Sep 25, 2009 4.196 4.242 4.119 4.129 16,307,202 -0.04(-1.02%)
Sep 24, 2009 4.253 4.285 4.141 4.172 9,173,337 -0.04(-0.91%)
Sep 23, 2009 4.141 4.299 4.137 4.210 18,582,690 +0.07(+1.71%)
Sep 22, 2009 4.176 4.200 4.125 4.139 10,319,388 -0.03(-0.68%)
Sep 21, 2009 4.186 4.196 4.123 4.168 9,529,646 -0.02(-0.43%)
Sep 18, 2009 4.186 4.216 4.129 4.186 13,282,744 +0.03(+0.78%)
Sep 17, 2009 4.176 4.208 4.113 4.154 11,436,436 -0.02(-0.53%)
Sep 16, 2009 4.053 4.176 4.032 4.176 14,262,992 +0.10(+2.43%)
Sep 15, 2009 3.903 4.085 3.903 4.077 14,139,017 +0.16(+4.02%)
Sep 14, 2009 3.889 3.956 3.857 3.919 6,052,410 +0.03(+0.67%)
Sep 11, 2009 3.952 3.952 3.887 3.893 12,034,285 -0.05(-1.33%)
Sep 10, 2009 3.927 3.960 3.897 3.946 14,339,924 +0.01(+0.21%)
Sep 09, 2009 3.834 3.960 3.814 3.937 15,451,107 +0.10(+2.69%)
Sep 08, 2009 3.802 3.836 3.766 3.834 5,864,507 +0.04(+1.06%)
Sep 04, 2009 3.737 3.800 3.701 3.794 4,218,334 +0.06(+1.68%)
Sep 03, 2009 3.711 3.735 3.669 3.731 4,506,775 +0.03(+0.76%)
Sep 02, 2009 3.719 3.766 3.699 3.703 5,159,483 -0.04(-1.19%)
Sep 01, 2009 3.750 3.881 3.701 3.748 17,052,390 +0.01(+0.16%)
Aug 31, 2009 3.756 3.796 3.713 3.741 15,120,493 -0.03(-0.75%)
Aug 28, 2009 3.842 3.865 3.756 3.770 11,091,720 -0.05(-1.27%)
Aug 27, 2009 3.853 3.853 3.776 3.818 9,567,681 -0.02(-0.63%)
Aug 26, 2009 3.889 3.895 3.802 3.842 10,370,005 -0.03(-0.89%)
Aug 25, 2009 3.840 3.915 3.816 3.877 8,632,516 +0.03(+0.79%)
Aug 24, 2009 3.921 3.952 3.838 3.847 6,418,921 -0.09(-2.36%)
Aug 21, 2009 3.865 3.952 3.824 3.939 12,782,017 +0.11(+2.79%)
Aug 20, 2009 3.804 3.857 3.802 3.832 9,746,164 +0.00(+0.00%)
Aug 19, 2009 3.739 3.859 3.721 3.832 12,745,388 +0.08(+2.21%)
Aug 18, 2009 3.723 3.758 3.701 3.750 5,519,153 +0.03(+0.87%)
Aug 17, 2009 3.756 3.756 3.699 3.717 8,167,800 -0.07(-1.81%)
Aug 14, 2009 3.760 3.790 3.713 3.786 9,368,903 +0.00(+0.00%)
Aug 13, 2009 3.764 3.790 3.693 3.786 14,780,935 +0.05(+1.41%)
Aug 12, 2009 3.693 3.780 3.689 3.733 8,380,794 +0.03(+0.93%)
Aug 11, 2009 3.711 3.721 3.677 3.699 5,312,366 -0.04(-1.03%)
Aug 10, 2009 3.721 3.754 3.713 3.737 5,038,958 +0.00(+0.05%)
Aug 07, 2009 3.739 3.788 3.727 3.735 5,999,031 +0.03(+0.76%)
Aug 06, 2009 3.661 3.721 3.628 3.707 12,646,484 +0.04(+1.21%)
Aug 05, 2009 3.723 3.748 3.616 3.663 12,625,754 -0.04(-1.04%)
Aug 04, 2009 3.735 3.768 3.687 3.701 9,457,481 -0.04(-1.08%)
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.