Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Iac Inc (NQ: IAC )

56.23 +0.48 (+0.85%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 7, 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 (%)
Apr 30, 2010 4.590 4.622 4.529 4.535 7,544,078 -0.06(-1.41%)
Apr 29, 2010 4.618 4.665 4.584 4.600 7,173,988 +0.03(+0.75%)
Apr 28, 2010 4.750 4.871 4.548 4.566 13,216,693 -0.12(-2.46%)
Apr 27, 2010 4.717 4.792 4.675 4.681 10,629,024 -0.05(-1.15%)
Apr 26, 2010 4.744 4.756 4.721 4.735 4,206,608 -0.02(-0.42%)
Apr 23, 2010 4.782 4.788 4.719 4.756 4,739,751 -0.01(-0.25%)
Apr 22, 2010 4.697 4.784 4.667 4.768 3,007,286 +0.02(+0.34%)
Apr 21, 2010 4.812 4.822 4.700 4.752 6,914,114 -0.05(-1.05%)
Apr 20, 2010 4.798 4.869 4.782 4.802 5,767,940 +0.03(+0.55%)
Apr 19, 2010 4.748 4.794 4.697 4.776 3,824,030 -0.00(-0.08%)
Apr 16, 2010 4.824 4.840 4.766 4.780 7,214,068 -0.07(-1.42%)
Apr 15, 2010 4.790 4.849 4.768 4.849 6,650,794 +0.05(+1.01%)
Apr 14, 2010 4.744 4.800 4.702 4.800 5,759,941 +0.06(+1.28%)
Apr 13, 2010 4.626 4.744 4.596 4.739 5,434,910 +0.11(+2.45%)
Apr 12, 2010 4.626 4.645 4.576 4.626 6,171,950 -0.01(-0.26%)
Apr 09, 2010 4.693 4.707 4.618 4.638 5,799,114 -0.05(-1.16%)
Apr 08, 2010 4.667 4.714 4.622 4.693 5,699,374 +0.03(+0.65%)
Apr 07, 2010 4.606 4.685 4.598 4.663 7,052,889 +0.04(+0.79%)
Apr 06, 2010 4.550 4.655 4.529 4.626 8,756,001 +0.05(+1.01%)
Apr 05, 2010 4.574 4.592 4.521 4.580 5,986,092 +0.03(+0.67%)
Apr 01, 2010 4.604 4.550 4.550 4.550 7,295,657 -0.05(-1.14%)
Mar 31, 2010 4.600 4.638 4.576 4.602 9,359,939 +0.00(+0.00%)
Mar 30, 2010 4.645 4.651 4.580 4.602 8,927,149 -0.02(-0.39%)
Mar 29, 2010 4.699 4.715 4.544 4.620 13,913,772 -0.05(-1.08%)
Mar 26, 2010 4.733 4.746 4.661 4.671 6,953,698 -0.03(-0.73%)
Mar 25, 2010 4.794 4.812 4.705 4.705 9,541,214 -0.08(-1.73%)
Mar 24, 2010 4.788 4.820 4.760 4.788 8,377,344 -0.03(-0.71%)
Mar 23, 2010 4.800 4.832 4.760 4.822 11,187,194 +0.01(+0.21%)
Mar 22, 2010 4.693 4.832 4.669 4.812 11,628,492 -0.01(-0.29%)
Mar 19, 2010 4.887 4.944 4.822 4.826 8,362,420 -0.08(-1.57%)
Mar 18, 2010 4.863 4.919 4.832 4.903 7,762,140 +0.04(+0.75%)
Mar 17, 2010 4.838 4.883 4.818 4.867 11,573,153 +0.04(+0.84%)
Mar 16, 2010 4.778 4.839 4.766 4.826 9,632,817 +0.05(+1.01%)
Mar 15, 2010 4.758 4.800 4.727 4.778 8,374,299 -0.02(-0.46%)
Mar 12, 2010 4.818 4.851 4.764 4.800 7,529,139 -0.03(-0.59%)
Mar 11, 2010 4.808 4.836 4.778 4.828 6,758,984 -0.00(-0.08%)
Mar 10, 2010 4.865 4.865 4.786 4.832 11,183,110 -0.01(-0.21%)
Mar 09, 2010 4.824 4.883 4.820 4.843 7,736,312 -0.00(-0.04%)
Mar 08, 2010 4.792 4.869 4.778 4.845 9,407,502 +0.06(+1.18%)
Mar 05, 2010 4.699 4.808 4.663 4.788 10,820,763 +0.10(+2.11%)
Mar 04, 2010 4.643 4.689 4.608 4.689 7,072,600 +0.05(+1.18%)
Mar 03, 2010 4.687 4.693 4.626 4.634 5,215,095 -0.02(-0.48%)
Mar 02, 2010 4.655 4.725 4.647 4.657 9,798,336 -0.00(-0.09%)
Mar 01, 2010 4.515 4.667 4.485 4.661 15,511,951 +0.14(+3.04%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.