Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Dec 01, 2009 3.962 3.974 3.905 3.923 11,473,234 -0.01(-0.15%)
Nov 30, 2009 3.907 3.944 3.891 3.929 13,748,822 +0.00(+0.10%)
Nov 27, 2009 3.891 3.954 3.851 3.925 5,721,208 -0.06(-1.57%)
Nov 25, 2009 4.030 4.035 3.980 3.988 8,005,279 -0.04(-0.95%)
Nov 24, 2009 4.024 4.038 3.988 4.026 7,514,769 -0.01(-0.20%)
Nov 23, 2009 3.974 4.040 3.948 4.034 12,948,294 +0.11(+2.89%)
Nov 20, 2009 3.927 3.974 3.913 3.921 8,735,524 -0.04(-1.02%)
Nov 19, 2009 3.978 3.988 3.931 3.962 6,182,118 -0.03(-0.86%)
Nov 18, 2009 4.043 4.051 3.978 3.996 6,339,000 -0.06(-1.40%)
Nov 17, 2009 4.004 4.065 3.982 4.053 6,149,958 +0.03(+0.65%)
Nov 16, 2009 3.968 4.043 3.968 4.026 9,452,135 +0.06(+1.58%)
Nov 13, 2009 3.979 4.004 3.941 3.964 7,796,780 -0.01(-0.25%)
Nov 12, 2009 3.970 4.028 3.960 3.974 11,746,404 -0.01(-0.25%)
Nov 11, 2009 3.974 4.010 3.944 3.984 12,862,344 +0.01(+0.36%)
Nov 10, 2009 3.948 3.988 3.935 3.970 10,053,162 +0.01(+0.20%)
Nov 09, 2009 3.901 3.973 3.883 3.962 12,231,044 +0.07(+1.76%)
Nov 06, 2009 3.842 3.903 3.834 3.893 11,685,100 +0.03(+0.68%)
Nov 05, 2009 3.840 3.897 3.832 3.867 15,598,649 +0.03(+0.84%)
Nov 04, 2009 3.869 3.881 3.828 3.834 18,427,902 -0.01(-0.37%)
Nov 03, 2009 3.838 3.851 3.814 3.849 10,337,598 +0.01(+0.16%)
Nov 02, 2009 3.824 3.855 3.792 3.842 15,575,518 +0.02(+0.42%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.