Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
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 (%)
Feb 26, 2010 4.533 4.564 4.511 4.523 11,227,956 -0.02(-0.40%)
Feb 25, 2010 4.416 4.560 4.404 4.542 9,908,511 +0.08(+1.72%)
Feb 24, 2010 4.463 4.500 4.430 4.465 10,440,091 +0.01(+0.23%)
Feb 23, 2010 4.400 4.477 4.398 4.455 14,167,761 +0.03(+0.78%)
Feb 22, 2010 4.469 4.495 4.416 4.420 14,244,465 -0.06(-1.31%)
Feb 19, 2010 4.350 4.487 4.350 4.479 10,201,907 +0.06(+1.28%)
Feb 18, 2010 4.416 4.422 4.341 4.422 7,403,743 +0.01(+0.32%)
Feb 17, 2010 4.396 4.412 4.354 4.408 5,730,177 +0.04(+1.02%)
Feb 16, 2010 4.392 4.406 4.346 4.364 6,747,416 +0.01(+0.28%)
Feb 12, 2010 4.269 4.352 4.352 4.352 9,551,326 +0.00(+0.00%)
Feb 11, 2010 4.299 4.378 4.271 4.352 10,589,281 +0.03(+0.65%)
Feb 10, 2010 4.358 4.368 4.277 4.323 11,964,858 +0.01(+0.23%)
Feb 09, 2010 4.366 4.495 4.305 4.313 18,879,546 +0.04(+0.90%)
Feb 08, 2010 4.267 4.311 4.214 4.275 9,900,052 -0.00(-0.05%)
Feb 05, 2010 4.190 4.285 4.162 4.277 12,801,084 +0.08(+1.93%)
Feb 04, 2010 4.283 4.283 4.184 4.196 10,595,528 -0.05(-1.28%)
Feb 03, 2010 4.083 4.287 4.081 4.251 12,557,559 +0.14(+3.39%)
Feb 02, 2010 4.093 4.131 4.073 4.111 4,819,460 +0.01(+0.30%)
Feb 01, 2010 4.063 4.115 4.057 4.099 6,378,703 +0.04(+1.05%)
Jan 29, 2010 4.113 4.150 4.043 4.057 7,543,979 -0.04(-0.99%)
Jan 28, 2010 4.119 4.137 4.079 4.097 4,990,454 -0.04(-0.88%)
Jan 27, 2010 4.073 4.150 4.073 4.133 9,207,076 +0.04(+0.99%)
Jan 26, 2010 4.095 4.141 4.085 4.093 6,119,803 -0.01(-0.20%)
Jan 25, 2010 4.156 4.166 4.079 4.101 13,286,798 -0.04(-0.93%)
Jan 22, 2010 4.234 4.249 4.121 4.139 10,295,717 -0.08(-1.96%)
Jan 21, 2010 4.356 4.428 4.222 4.222 14,379,063 -0.14(-3.29%)
Jan 20, 2010 4.309 4.368 4.269 4.366 8,788,760 +0.05(+1.22%)
Jan 19, 2010 4.335 4.335 4.271 4.313 7,975,243 +0.00(+0.09%)
Jan 15, 2010 4.388 4.309 4.309 4.309 6,844,226 -0.06(-1.48%)
Jan 14, 2010 4.388 4.394 4.323 4.374 7,875,854 -0.02(-0.46%)
Jan 13, 2010 4.414 4.501 4.329 4.394 10,994,836 +0.16(+3.67%)
Jan 12, 2010 4.273 4.273 4.184 4.238 6,907,842 -0.04(-0.99%)
Jan 11, 2010 4.234 4.285 4.193 4.281 9,624,323 +0.03(+0.81%)
Jan 08, 2010 4.216 4.263 4.198 4.247 5,480,133 +0.03(+0.62%)
Jan 07, 2010 4.186 4.247 4.180 4.220 9,515,915 +0.02(+0.48%)
Jan 06, 2010 4.228 4.251 4.192 4.200 7,645,966 -0.03(-0.81%)
Jan 05, 2010 4.150 4.243 4.129 4.234 10,899,570 +0.09(+2.19%)
Jan 04, 2010 4.168 4.217 4.131 4.144 8,255,244 +0.01(+0.15%)
Dec 31, 2009 4.192 4.137 4.137 4.137 3,754,499 -0.07(-1.63%)
Dec 30, 2009 4.101 4.206 4.101 4.206 6,174,049 +0.11(+2.56%)
Dec 29, 2009 4.093 4.127 4.089 4.101 4,747,706 -0.01(-0.15%)
Dec 28, 2009 4.020 4.111 4.012 4.107 5,888,494 +0.11(+2.73%)
Dec 24, 2009 4.040 4.065 3.990 3.998 2,735,334 -0.05(-1.15%)
Dec 23, 2009 3.994 4.057 3.982 4.045 5,173,650 +0.05(+1.26%)
Dec 22, 2009 3.998 4.008 3.968 3.994 4,611,509 +0.01(+0.25%)
Dec 21, 2009 3.960 4.006 3.950 3.984 10,488,714 +0.03(+0.71%)
Dec 18, 2009 3.849 3.956 3.836 3.956 36,102,864 +0.11(+2.89%)
Dec 17, 2009 3.893 3.907 3.845 3.845 11,691,673 -0.04(-1.09%)
Dec 16, 2009 3.853 3.956 3.853 3.887 10,699,847 +0.05(+1.21%)
Dec 15, 2009 3.901 3.919 3.834 3.840 11,853,446 -0.06(-1.50%)
Dec 14, 2009 3.857 3.899 3.824 3.899 7,210,390 +0.06(+1.63%)
Dec 11, 2009 3.842 3.857 3.804 3.836 6,387,588 -0.00(-0.05%)
Dec 10, 2009 3.871 3.895 3.822 3.838 9,588,782 +0.00(+0.05%)
Dec 09, 2009 3.855 3.863 3.816 3.836 8,713,749 -0.03(-0.84%)
Dec 08, 2009 3.830 3.895 3.808 3.869 11,861,088 +0.03(+0.79%)
Dec 07, 2009 3.849 3.867 3.832 3.838 14,437,051 -0.01(-0.37%)
Dec 04, 2009 3.877 3.909 3.838 3.853 16,398,523 +0.01(+0.37%)
Dec 03, 2009 3.893 3.913 3.838 3.838 7,057,611 -0.04(-1.14%)
Dec 02, 2009 3.929 3.933 3.869 3.883 8,511,956 -0.04(-1.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.