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

Marubeni Corp ADR (OP: MARUY )

195.79 +0.94 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 49.35 49.35 49.35 49.35 230 +0.35(+0.71%)
Oct 29, 2009 49.00 49.00 49.00 49.00 200 -0.90(-1.80%)
Oct 28, 2009 49.90 49.90 49.90 49.90 200 -0.70(-1.38%)
Oct 27, 2009 50.60 50.60 50.60 50.60 100 -1.55(-2.97%)
Oct 26, 2009 52.95 52.95 52.15 52.15 600 +0.30(+0.58%)
Oct 23, 2009 51.85 51.85 51.85 51.85 1,000 -2.46(-4.53%)
Oct 22, 2009 53.94 54.32 53.94 54.31 573 +1.16(+2.18%)
Oct 21, 2009 53.15 53.15 53.15 53.15 200 +1.05(+2.02%)
Oct 20, 2009 52.20 52.20 52.10 52.10 600 +0.66(+1.28%)
Oct 19, 2009 51.80 52.06 51.44 51.44 454 -0.96(-1.83%)
Oct 14, 2009 52.40 52.40 52.40 0 +0.30(+0.58%)
Oct 13, 2009 52.10 52.10 52.10 52.10 202 -0.40(-0.76%)
Oct 12, 2009 51.51 52.50 51.51 52.50 1,175 +0.10(+0.19%)
Oct 09, 2009 52.40 52.40 52.40 52.40 553 +0.15(+0.29%)
Oct 08, 2009 51.95 52.25 51.95 52.25 1,143 +1.45(+2.85%)
Oct 06, 2009 50.80 50.80 50.80 50.80 0 +1.80(+3.67%)
Oct 05, 2009 48.44 49.00 48.44 49.00 1,000 -0.80(-1.61%)
Oct 02, 2009 49.80 49.80 49.80 49.80 200 -0.45(-0.90%)
Oct 01, 2009 50.60 50.60 50.10 50.25 1,300 +0.34(+0.68%)
Sep 28, 2009 49.91 49.91 49.91 49.91 0 -2.03(-3.91%)
Sep 25, 2009 51.70 51.94 51.60 51.94 10,200 -0.36(-0.69%)
Sep 24, 2009 53.10 53.10 52.25 52.30 4,212 -0.50(-0.95%)
Sep 23, 2009 53.20 53.95 52.80 52.80 1,771 -0.90(-1.68%)
Sep 22, 2009 53.69 53.70 53.69 53.70 1,121 +1.05(+1.99%)
Sep 21, 2009 52.65 52.65 52.65 52.65 500 -0.60(-1.13%)
Sep 18, 2009 53.00 53.25 52.63 53.25 721 +0.96(+1.84%)
Sep 16, 2009 52.29 52.29 52.29 0 +0.40(+0.77%)
Sep 15, 2009 51.40 51.89 51.40 51.89 2,043 +0.04(+0.08%)
Sep 14, 2009 51.80 51.85 51.80 51.85 1,800 +0.35(+0.68%)
Sep 11, 2009 51.50 51.50 51.50 51.50 147 -0.60(-1.15%)
Sep 10, 2009 51.84 52.10 51.84 52.10 800 -0.10(-0.19%)
Sep 09, 2009 51.55 52.20 51.55 52.20 3,695 +1.95(+3.88%)
Sep 03, 2009 50.25 50.25 50.25 0 +1.10(+2.24%)
Sep 02, 2009 49.15 49.15 49.15 49.15 110 +0.45(+0.92%)
Sep 01, 2009 49.50 49.50 48.70 48.70 2,400 -1.25(-2.50%)
Aug 31, 2009 49.95 49.95 49.95 49.95 200 -0.20(-0.40%)
Aug 28, 2009 50.15 50.15 50.15 50.15 200 +0.25(+0.50%)
Aug 27, 2009 49.80 50.25 49.80 49.90 1,467 -0.50(-0.99%)
Aug 26, 2009 50.40 50.40 50.40 50.40 110 -1.15(-2.23%)
Aug 25, 2009 50.95 51.55 50.90 51.55 5,128 +0.10(+0.19%)
Aug 21, 2009 51.25 52.00 51.25 51.45 2,000 +0.85(+1.68%)
Aug 20, 2009 50.55 50.60 50.55 50.60 516 +1.25(+2.53%)
Aug 19, 2009 48.70 49.35 48.70 49.35 962 +1.82(+3.83%)
Aug 17, 2009 47.53 47.53 47.53 0 -1.73(-3.51%)
Aug 14, 2009 49.30 49.30 48.95 49.26 4,800 +1.71(+3.60%)
Aug 13, 2009 46.95 47.55 46.95 47.55 30,354 +1.45(+3.15%)
Aug 12, 2009 45.75 46.10 45.75 46.10 319 +0.10(+0.22%)
Aug 11, 2009 46.50 46.50 45.90 46.00 575 -0.20(-0.43%)
Aug 10, 2009 46.20 46.20 46.20 46.20 110 -0.25(-0.54%)
Aug 07, 2009 46.45 46.45 46.45 46.45 400 -0.25(-0.54%)
Aug 05, 2009 46.70 46.70 46.70 0 +0.25(+0.54%)
Aug 03, 2009 46.45 46.45 46.45 0 +0.45(+0.98%)
Jul 31, 2009 46.05 46.05 46.00 46.00 609 +1.25(+2.79%)
Jul 30, 2009 44.30 44.75 44.30 44.75 800 +0.80(+1.82%)
Jul 29, 2009 43.95 43.95 43.95 43.95 570 -0.90(-2.01%)
Jul 28, 2009 44.85 44.85 44.85 44.85 400 -0.35(-0.77%)
Jul 24, 2009 45.05 45.20 45.05 45.20 1,704 -0.20(-0.44%)
Jul 23, 2009 44.90 45.50 44.80 45.40 1,300 +0.16(+0.35%)
Jul 22, 2009 45.24 45.24 45.24 45.24 100 -0.42(-0.92%)
Jul 21, 2009 45.85 45.85 45.65 45.66 2,824 +1.66(+3.77%)
Jul 20, 2009 43.40 44.00 43.40 44.00 800 +0.30(+0.69%)
Jul 16, 2009 43.70 43.70 43.70 0 +1.02(+2.39%)
Jul 15, 2009 42.50 42.98 42.50 42.68 1,042 +0.73(+1.74%)
Jul 14, 2009 41.95 41.95 41.95 41.95 200 +0.80(+1.94%)
Jul 13, 2009 40.75 41.19 40.75 41.15 5,747 -0.35(-0.84%)
Jul 10, 2009 41.50 41.50 41.50 41.50 200 -0.50(-1.19%)
Jul 08, 2009 42.00 42.00 42.00 42.00 0 +0.70(+1.69%)
Jul 07, 2009 41.60 41.66 41.30 41.30 12,200 -0.95(-2.25%)
Jul 06, 2009 42.45 42.45 42.25 42.25 1,867 -0.80(-1.86%)
Jul 02, 2009 43.50 43.50 43.00 43.05 3,150 -1.35(-3.04%)
Jul 01, 2009 44.00 44.40 44.00 44.40 510 -0.60(-1.33%)
Jun 29, 2009 45.00 45.00 45.00 0 -0.95(-2.07%)
Jun 25, 2009 45.95 45.95 45.95 45.95 0 +1.80(+4.08%)
Jun 24, 2009 44.50 44.50 44.15 44.15 611 -0.15(-0.34%)
Jun 22, 2009 44.30 44.30 44.30 0 -1.50(-3.28%)
Jun 19, 2009 45.54 45.80 45.54 45.80 600 +0.50(+1.10%)
Jun 18, 2009 45.30 45.30 45.30 45.30 200 -1.45(-3.10%)
Jun 17, 2009 46.75 46.75 46.75 46.75 200 -0.10(-0.21%)
Jun 16, 2009 46.85 46.85 46.85 46.85 200 -0.65(-1.37%)
Jun 15, 2009 48.30 48.30 47.50 47.50 1,221 -2.50(-5.00%)
Jun 11, 2009 50.00 50.00 50.00 0 +1.20(+2.46%)
Jun 10, 2009 48.45 48.80 48.45 48.80 453 +1.20(+2.52%)
Jun 08, 2009 47.60 47.60 47.60 0 +0.50(+1.06%)
Jun 05, 2009 47.10 47.10 47.10 47.10 200 -0.65(-1.36%)
Jun 04, 2009 47.50 47.75 47.50 47.75 835 +0.90(+1.92%)
Jun 03, 2009 47.65 47.65 46.85 46.85 990 -0.75(-1.58%)
Jun 02, 2009 47.65 47.65 47.60 47.60 1,153 -0.70(-1.45%)
Jun 01, 2009 48.87 48.88 48.30 48.30 30,337 +3.20(+7.10%)
May 29, 2009 45.01 45.53 45.01 45.10 1,600 +0.85(+1.92%)
May 28, 2009 44.25 44.25 44.25 44.25 119 +0.25(+0.57%)
May 26, 2009 43.35 44.00 44.00 44.00 0 +0.65(+1.50%)
May 21, 2009 43.35 43.35 43.35 43.35 0 -0.89(-2.01%)
May 20, 2009 44.10 44.24 44.00 44.24 623 +1.24(+2.88%)
May 19, 2009 43.00 43.00 43.00 43.00 1,225 +1.04(+2.48%)
May 18, 2009 41.35 41.96 41.35 41.96 5,189 -0.74(-1.73%)
May 15, 2009 42.70 42.70 42.70 42.70 200 +0.20(+0.47%)
May 14, 2009 42.00 42.50 42.00 42.50 1,200 -0.50(-1.16%)
May 13, 2009 43.65 43.65 42.85 43.00 4,632 +0.03(+0.07%)
May 12, 2009 42.85 42.97 42.85 42.97 500 -0.03(-0.07%)
May 11, 2009 43.00 43.00 43.00 43.00 269 +2.00(+4.88%)
May 07, 2009 41.00 41.00 41.00 41.00 0 -0.52(-1.25%)
May 06, 2009 40.75 41.52 40.75 41.52 1,400 +0.97(+2.39%)
May 05, 2009 40.55 40.55 40.55 40.55 200 +0.60(+1.50%)
May 04, 2009 39.95 39.95 39.95 39.95 200 +3.30(+9.00%)
Apr 30, 2009 36.65 36.65 36.65 36.65 0 -0.35(-0.95%)
Apr 29, 2009 36.65 37.17 36.65 37.00 1,800 +0.55(+1.51%)
Apr 28, 2009 36.35 36.63 36.35 36.45 1,592 -2.80(-7.13%)
Apr 27, 2009 39.25 39.25 39.25 39.25 524 -0.25(-0.63%)
Apr 24, 2009 39.15 39.50 39.15 39.50 800 +0.90(+2.33%)
Apr 23, 2009 38.60 38.60 38.60 38.60 200 -1.05(-2.65%)
Apr 22, 2009 39.45 39.65 39.45 39.65 800 -1.25(-3.06%)
Apr 20, 2009 40.90 40.90 40.90 40.90 0 -1.10(-2.62%)
Apr 17, 2009 41.75 42.00 41.75 42.00 800 +1.34(+3.30%)
Apr 16, 2009 40.21 40.66 40.21 40.66 1,800 -0.14(-0.34%)
Apr 15, 2009 40.80 40.80 40.80 40.80 400 +0.35(+0.87%)
Apr 14, 2009 40.35 40.45 40.35 40.45 1,000 +0.15(+0.37%)
Apr 13, 2009 39.95 40.30 39.95 40.30 567 +3.88(+10.65%)
Apr 09, 2009 36.20 36.42 36.20 36.42 1,200 +1.97(+5.72%)
Apr 08, 2009 34.25 34.45 34.25 34.45 700 -0.15(-0.43%)
Apr 06, 2009 34.60 34.60 34.60 0 +0.10(+0.29%)
Apr 03, 2009 34.50 34.50 34.50 34.50 100 +0.60(+1.77%)
Apr 02, 2009 33.90 33.90 33.90 33.90 400 +0.91(+2.76%)
Apr 01, 2009 32.50 32.99 32.50 32.99 9,937 +1.49(+4.73%)
Mar 31, 2009 31.45 31.50 31.45 31.50 800 -1.10(-3.37%)
Mar 30, 2009 32.60 32.60 32.60 32.60 400 -1.94(-5.62%)
Mar 26, 2009 34.54 34.54 34.54 34.54 186 -0.16(-0.46%)
Mar 25, 2009 34.70 34.70 34.70 34.70 466 +1.20(+3.58%)
Mar 24, 2009 33.50 33.50 33.50 33.50 441 -0.95(-2.76%)
Mar 23, 2009 34.05 34.45 34.05 34.45 800 +3.35(+10.77%)
Mar 20, 2009 31.10 31.10 30.75 31.10 2,859 -0.55(-1.74%)
Mar 19, 2009 32.05 32.05 31.65 31.65 802 +0.50(+1.61%)
Mar 18, 2009 29.85 31.15 29.85 31.15 962 +1.05(+3.49%)
Mar 17, 2009 29.40 30.10 29.40 30.10 4,469 +0.80(+2.73%)
Mar 16, 2009 28.98 29.31 28.98 29.30 1,000 +1.50(+5.40%)
Mar 13, 2009 28.50 27.80 27.80 27.80 0 +0.00(+0.00%)
Mar 12, 2009 27.45 27.80 27.45 27.80 2,139 -0.65(-2.28%)
Mar 11, 2009 27.80 28.45 27.80 28.45 724 +0.15(+0.53%)
Mar 10, 2009 28.00 28.50 28.00 28.30 1,846 +0.15(+0.53%)
Mar 09, 2009 28.15 28.15 28.15 0 +0.00(+0.00%)
Mar 06, 2009 29.30 29.39 28.15 28.15 2,926 -0.25(-0.88%)
Mar 05, 2009 29.00 29.00 28.40 28.40 3,255 -1.50(-5.02%)
Mar 04, 2009 29.60 29.90 29.60 29.90 2,200 -1.60(-5.08%)
Feb 27, 2009 31.50 31.50 31.50 0 +0.50(+1.61%)
Feb 26, 2009 31.40 31.40 31.00 31.00 700 -0.48(-1.52%)
Feb 25, 2009 31.00 31.48 31.00 31.48 554 -0.22(-0.69%)
Feb 24, 2009 31.15 31.70 31.15 31.70 1,200 -0.70(-2.16%)
Feb 23, 2009 32.40 32.40 32.40 32.40 200 -1.25(-3.71%)
Feb 20, 2009 33.35 33.65 33.35 33.65 400 -0.74(-2.15%)
Feb 19, 2009 34.39 34.39 34.39 34.39 200 +0.88(+2.63%)
Feb 18, 2009 33.51 33.51 33.51 0 +0.00(+0.00%)
Feb 17, 2009 34.00 34.00 33.51 33.51 2,930 -2.34(-6.53%)
Feb 13, 2009 35.85 35.85 35.80 35.85 1,010 -0.35(-0.97%)
Feb 12, 2009 36.20 36.20 36.20 36.20 200 -0.50(-1.36%)
Feb 11, 2009 36.75 36.75 36.70 36.70 1,800 +0.20(+0.55%)
Feb 10, 2009 37.20 37.20 36.50 36.50 2,600 -1.00(-2.67%)
Feb 09, 2009 37.35 37.50 37.35 37.50 400 +0.30(+0.81%)
Feb 06, 2009 37.60 37.60 37.20 37.20 655 -0.85(-2.23%)
Feb 05, 2009 38.05 38.05 38.05 0 +0.00(+0.00%)
Feb 04, 2009 38.00 38.05 38.00 38.05 400 +1.36(+3.71%)
Feb 03, 2009 36.30 36.69 36.30 36.69 346 +0.74(+2.06%)
Feb 02, 2009 35.95 35.95 35.95 0 +0.00(+0.00%)
Jan 30, 2009 35.95 35.95 35.95 35.95 200 -1.25(-3.36%)
Jan 29, 2009 37.20 37.20 36.76 37.20 746 +0.05(+0.13%)
Jan 28, 2009 37.15 37.15 37.15 0 +0.00(+0.00%)
Jan 27, 2009 37.15 37.15 37.15 37.15 133 +2.75(+7.99%)
Jan 26, 2009 34.40 34.40 34.40 34.40 103 -0.16(-0.46%)
Jan 23, 2009 34.00 34.56 34.00 34.56 2,100 +0.06(+0.17%)
Jan 22, 2009 34.75 34.75 34.20 34.50 1,800 -1.96(-5.38%)
Jan 21, 2009 35.95 36.46 35.95 36.46 9,571 +0.46(+1.28%)
Jan 20, 2009 36.00 36.00 36.00 36.00 400 -0.50(-1.37%)
Jan 16, 2009 36.55 36.65 36.05 36.50 8,900 +0.70(+1.96%)
Jan 15, 2009 36.50 36.50 35.25 35.80 77,874 -0.80(-2.19%)
Jan 14, 2009 37.50 37.50 35.75 36.60 1,045 +0.35(+0.97%)
Jan 13, 2009 36.50 37.15 36.25 36.25 1,313 -3.05(-7.76%)
Jan 12, 2009 38.95 39.30 38.70 39.30 7,198 -0.20(-0.51%)
Jan 09, 2009 39.50 39.50 39.50 39.50 172 +0.00(+0.00%)
Jan 08, 2009 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jan 07, 2009 39.85 39.95 39.50 39.50 745 +1.55(+4.08%)
Jan 06, 2009 36.65 37.95 36.65 37.95 1,492 -0.25(-0.65%)
Jan 05, 2009 38.15 38.20 38.15 38.20 2,036 -0.20(-0.52%)
Jan 02, 2009 37.65 38.40 36.95 38.40 440 +0.05(+0.13%)
Jan 01, 2009 37.50 38.35 37.25 38.35 0 +0.00(+0.00%)
Dec 31, 2008 37.50 38.35 37.25 38.35 1,099 +1.55(+4.21%)
Dec 30, 2008 36.70 37.60 36.70 36.80 1,049 +0.15(+0.41%)
Dec 29, 2008 36.65 36.65 36.65 36.65 749 +3.05(+9.08%)
Dec 26, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
Dec 24, 2008 34.20 34.20 33.60 33.60 255 -0.15(-0.44%)
Dec 23, 2008 34.35 34.35 33.75 33.75 2,490 -1.45(-4.12%)
Dec 22, 2008 35.15 35.75 35.15 35.20 1,186 +0.55(+1.59%)
Dec 19, 2008 34.65 34.65 34.65 34.65 109 -0.75(-2.12%)
Dec 18, 2008 36.65 36.65 35.40 35.40 1,988 -1.10(-3.01%)
Dec 17, 2008 36.50 36.50 36.50 36.50 134 -1.20(-3.18%)
Dec 16, 2008 36.50 37.70 36.50 37.70 500 +2.20(+6.20%)
Dec 15, 2008 35.95 35.95 35.31 35.50 2,498 +0.50(+1.43%)
Dec 12, 2008 34.10 35.00 34.10 35.00 616 -0.10(-0.28%)
Dec 11, 2008 36.50 36.50 35.10 35.10 4,530 +1.75(+5.25%)
Dec 10, 2008 33.35 33.35 33.35 33.35 525 +1.34(+4.19%)
Dec 09, 2008 31.70 32.70 31.70 32.01 2,614 -0.49(-1.51%)
Dec 08, 2008 32.50 32.50 32.50 32.50 200 +2.60(+8.70%)
Dec 05, 2008 31.05 31.05 29.90 29.90 1,160 -0.65(-2.13%)
Dec 04, 2008 31.50 31.50 30.35 30.55 4,400 -1.65(-5.12%)
Dec 03, 2008 32.40 32.44 31.51 32.20 3,486 -0.55(-1.68%)
Dec 02, 2008 32.30 32.75 32.30 32.75 547 -0.80(-2.38%)
Dec 01, 2008 33.55 33.55 33.55 33.55 200 -1.45(-4.14%)
Nov 28, 2008 34.74 35.25 34.70 35.00 1,747 +3.75(+12.00%)
Nov 26, 2008 30.90 31.25 29.45 31.25 2,120 -0.15(-0.48%)
Nov 25, 2008 32.35 32.35 31.40 31.40 2,505 -1.50(-4.56%)
Nov 24, 2008 32.20 32.90 31.35 32.90 2,200 +2.80(+9.30%)
Nov 21, 2008 31.40 31.40 30.10 30.10 1,860 +1.10(+3.79%)
Nov 20, 2008 29.60 29.85 29.00 29.00 2,204 -2.65(-8.37%)
Nov 19, 2008 32.50 32.50 31.20 31.65 4,592 -3.35(-9.57%)
Nov 18, 2008 35.40 35.40 35.00 35.00 1,000 -0.25(-0.71%)
Nov 17, 2008 34.85 35.50 34.85 35.25 1,134 -0.05(-0.14%)
Nov 14, 2008 36.00 36.03 35.30 35.30 1,374 -1.20(-3.29%)
Nov 13, 2008 35.40 36.50 34.95 36.50 2,897 +0.05(+0.14%)
Nov 12, 2008 37.25 37.25 36.45 36.45 2,604 -2.35(-6.06%)
Nov 10, 2008 38.80 38.80 38.80 0 +0.00(+0.00%)
Nov 07, 2008 38.80 38.80 38.80 38.80 500 +2.79(+7.75%)
Nov 06, 2008 40.45 40.45 36.01 36.01 3,056 -6.69(-15.67%)
Nov 05, 2008 42.00 42.70 42.00 42.70 1,491 +2.20(+5.43%)
Nov 04, 2008 40.50 41.00 40.10 40.50 2,868 +1.40(+3.58%)
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.