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

Itochu Corp ADR (OP: ITOCY )

92.57 +1.38 (+1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2011 20.50 20.83 20.50 20.73 5,380 +0.07(+0.34%)
Apr 28, 2011 20.33 20.66 20.33 20.66 6,148 +0.52(+2.58%)
Apr 27, 2011 20.02 20.14 19.90 20.14 3,807 -0.08(-0.40%)
Apr 26, 2011 19.81 20.22 19.81 20.22 21,500 +0.36(+1.81%)
Apr 25, 2011 19.87 19.87 19.86 19.86 1,417 -0.10(-0.50%)
Apr 21, 2011 19.99 20.07 19.96 19.96 3,903 +0.27(+1.37%)
Apr 20, 2011 19.56 19.79 19.56 19.69 4,491 +0.30(+1.55%)
Apr 19, 2011 19.21 19.44 19.21 19.39 5,114 +0.14(+0.73%)
Apr 18, 2011 19.08 19.32 19.06 19.25 5,653 -0.37(-1.89%)
Apr 15, 2011 19.58 19.73 19.58 19.62 55,325 -0.07(-0.36%)
Apr 14, 2011 19.60 19.69 19.60 19.69 5,129 +0.22(+1.13%)
Apr 13, 2011 19.46 19.71 19.46 19.47 4,196 -0.11(-0.56%)
Apr 12, 2011 19.50 19.64 19.45 19.58 4,392 -0.28(-1.41%)
Apr 11, 2011 19.77 20.22 19.71 19.86 2,009 +0.04(+0.20%)
Apr 08, 2011 19.73 19.99 19.73 19.82 15,451 +0.47(+2.43%)
Apr 07, 2011 19.50 19.70 19.35 19.35 2,784 -0.48(-2.42%)
Apr 06, 2011 19.94 19.94 19.77 19.83 8,701 -0.47(-2.32%)
Apr 05, 2011 20.18 20.43 20.18 20.30 8,843 -0.74(-3.52%)
Apr 04, 2011 20.80 21.04 20.80 21.04 4,218 +0.02(+0.10%)
Apr 01, 2011 20.69 21.10 20.69 21.02 4,552 +0.12(+0.57%)
Mar 31, 2011 21.27 21.27 20.90 20.90 3,187 -0.48(-2.25%)
Mar 30, 2011 21.38 21.38 21.38 21.38 7,012 +0.62(+2.99%)
Mar 29, 2011 20.75 20.78 20.64 20.76 1,873 +0.11(+0.52%)
Mar 28, 2011 21.00 21.24 20.61 20.65 55,449 -0.50(-2.35%)
Mar 25, 2011 21.67 21.67 21.02 21.15 22,453 -0.54(-2.49%)
Mar 24, 2011 20.92 21.69 20.92 21.69 7,606 +1.19(+5.80%)
Mar 23, 2011 20.31 20.65 20.31 20.50 8,997 +0.29(+1.43%)
Mar 22, 2011 20.62 20.62 20.08 20.21 3,516 -0.34(-1.65%)
Mar 21, 2011 20.40 20.55 20.25 20.55 20,695 +0.85(+4.31%)
Mar 18, 2011 19.65 20.08 19.65 19.70 2,529 -0.35(-1.75%)
Mar 17, 2011 19.66 20.17 19.66 20.05 156,256 +0.93(+4.86%)
Mar 16, 2011 19.17 19.45 18.96 19.12 132,197 +0.62(+3.35%)
Mar 15, 2011 17.75 18.90 17.40 18.50 17,516 -0.09(-0.48%)
Mar 14, 2011 18.27 18.79 18.21 18.59 14,284 -0.81(-4.18%)
Mar 11, 2011 19.27 19.55 19.27 19.40 3,479 -0.58(-2.90%)
Mar 10, 2011 19.95 20.05 19.94 19.98 3,530 -0.46(-2.25%)
Mar 09, 2011 20.54 20.54 20.40 20.44 10,524 -0.26(-1.26%)
Mar 08, 2011 20.56 20.71 20.48 20.70 2,367 +0.22(+1.07%)
Mar 07, 2011 20.72 20.72 20.48 20.48 4,684 -0.49(-2.34%)
Mar 04, 2011 20.75 20.97 20.75 20.97 4,002 +0.03(+0.14%)
Mar 03, 2011 20.65 20.94 20.65 20.94 5,343 +0.39(+1.90%)
Mar 02, 2011 20.77 20.77 20.55 20.55 2,960 +0.05(+0.24%)
Mar 01, 2011 20.80 20.92 20.50 20.50 7,510 -0.43(-2.05%)
Feb 28, 2011 20.55 20.93 20.55 20.93 6,007 +0.28(+1.36%)
Feb 25, 2011 20.21 20.65 20.21 20.65 4,218 +0.50(+2.48%)
Feb 24, 2011 20.14 20.19 20.14 20.15 2,379 -0.30(-1.47%)
Feb 23, 2011 20.54 20.54 20.20 20.45 13,309 -0.11(-0.54%)
Feb 22, 2011 20.63 20.90 20.56 20.56 7,190 -0.77(-3.61%)
Feb 18, 2011 21.62 21.62 21.28 21.33 1,001 -0.15(-0.70%)
Feb 17, 2011 21.33 21.48 21.33 21.48 4,642 +0.05(+0.23%)
Feb 16, 2011 21.12 21.43 21.12 21.43 3,155 +0.13(+0.61%)
Feb 15, 2011 21.12 21.35 21.12 21.30 4,885 +0.19(+0.90%)
Feb 14, 2011 21.02 21.13 21.02 21.11 3,248 -0.13(-0.61%)
Feb 11, 2011 21.03 21.25 21.03 21.24 3,612 +0.09(+0.45%)
Feb 10, 2011 20.96 21.20 20.96 21.14 1,645 -0.05(-0.21%)
Feb 09, 2011 21.07 21.20 21.07 21.19 4,386 -0.34(-1.58%)
Feb 08, 2011 21.26 21.54 21.26 21.53 4,363 -0.34(-1.55%)
Feb 07, 2011 21.98 21.98 21.70 21.87 1,436 -0.03(-0.14%)
Feb 04, 2011 21.64 21.90 21.64 21.90 2,561 -0.13(-0.59%)
Feb 03, 2011 21.73 22.03 21.73 22.03 1,344 -0.37(-1.65%)
Feb 02, 2011 22.19 22.40 22.00 22.40 4,436 +0.21(+0.95%)
Feb 01, 2011 22.20 22.40 21.85 22.19 2,829 +0.44(+2.02%)
Jan 31, 2011 21.50 21.94 21.50 21.75 1,944 -0.02(-0.09%)
Jan 28, 2011 21.86 21.97 21.75 21.77 2,021 -0.51(-2.29%)
Jan 27, 2011 22.00 22.28 22.00 22.28 74,706 +0.17(+0.77%)
Jan 26, 2011 22.00 22.21 21.96 22.11 21,877 +0.36(+1.66%)
Jan 25, 2011 21.65 21.95 21.65 21.75 4,887 +0.48(+2.26%)
Jan 24, 2011 21.48 21.48 21.27 21.27 1,543 +0.07(+0.33%)
Jan 21, 2011 21.09 21.27 21.09 21.20 2,251 -0.71(-3.24%)
Jan 20, 2011 21.87 22.05 21.87 21.91 2,098 -0.11(-0.50%)
Jan 19, 2011 22.05 22.15 21.87 22.02 5,999 -0.01(-0.05%)
Jan 18, 2011 21.91 22.35 21.91 22.03 4,017 -0.18(-0.81%)
Jan 14, 2011 22.24 22.24 21.80 22.21 7,443 +0.46(+2.11%)
Jan 13, 2011 21.75 22.09 21.75 21.75 4,210 +0.39(+1.83%)
Jan 12, 2011 21.01 21.40 21.01 21.36 5,848 +0.11(+0.52%)
Jan 11, 2011 21.00 21.40 20.99 21.25 5,855 +0.68(+3.31%)
Jan 10, 2011 20.73 20.73 20.57 20.57 2,349 -0.28(-1.34%)
Jan 07, 2011 21.00 21.00 20.70 20.85 3,571 -0.19(-0.90%)
Jan 06, 2011 21.25 21.25 20.90 21.04 2,474 +0.11(+0.53%)
Jan 05, 2011 20.65 20.96 20.65 20.93 4,867 +0.29(+1.41%)
Jan 04, 2011 20.35 20.70 20.35 20.64 3,874 +0.24(+1.18%)
Jan 03, 2011 20.08 20.44 20.08 20.40 3,309 +0.25(+1.24%)
Dec 31, 2010 19.90 20.15 19.90 20.15 3,442 +0.05(+0.25%)
Dec 30, 2010 19.98 20.33 19.98 20.10 6,385 -0.40(-1.95%)
Dec 29, 2010 20.36 20.55 20.36 20.50 7,015 +0.48(+2.40%)
Dec 28, 2010 20.11 20.31 20.02 20.02 1,709 +0.13(+0.65%)
Dec 27, 2010 19.85 20.11 19.85 19.89 1,515 +0.22(+1.12%)
Dec 23, 2010 19.67 19.98 19.67 19.67 3,597 -0.28(-1.40%)
Dec 22, 2010 19.95 19.95 19.57 19.95 2,087 +0.46(+2.36%)
Dec 21, 2010 19.49 19.49 19.49 19.49 200 -77.61(-79.93%)
Dec 20, 2010 96.74 97.10 96.74 97.10 668 +0.15(+0.15%)
Dec 17, 2010 97.69 97.69 96.95 96.95 263 -0.13(-0.13%)
Dec 16, 2010 97.02 97.08 97.02 97.08 1,014 -0.82(-0.84%)
Dec 15, 2010 97.91 97.91 97.90 97.90 797 +1.80(+1.87%)
Dec 14, 2010 96.10 96.10 96.10 96.10 141 -0.12(-0.12%)
Dec 13, 2010 96.22 96.22 96.22 96.22 194 +0.01(+0.01%)
Dec 10, 2010 96.21 96.21 96.21 96.21 200 -1.79(-1.83%)
Dec 08, 2010 98.00 98.00 98.00 0 -0.64(-0.65%)
Dec 06, 2010 98.64 98.64 98.64 0 -0.55(-0.55%)
Dec 03, 2010 98.49 99.19 98.49 99.19 5,228 +2.28(+2.35%)
Dec 02, 2010 96.45 97.69 96.45 96.91 915 +4.36(+4.71%)
Nov 30, 2010 92.55 92.55 92.55 92.55 0 -0.20(-0.22%)
Nov 29, 2010 92.30 93.10 92.30 92.75 5,002 -1.38(-1.47%)
Nov 24, 2010 94.13 94.13 94.13 94.13 0 +2.46(+2.68%)
Nov 23, 2010 93.44 93.44 91.67 91.67 1,347 -2.34(-2.49%)
Nov 19, 2010 94.01 94.01 94.01 94.01 0 +1.25(+1.35%)
Nov 18, 2010 92.85 92.85 92.20 92.76 573 -0.08(-0.09%)
Nov 15, 2010 92.84 92.84 92.84 92.84 0 +0.28(+0.30%)
Nov 12, 2010 92.56 92.56 92.56 92.56 150 -3.19(-3.33%)
Nov 11, 2010 95.75 95.75 95.75 95.75 446 -0.90(-0.93%)
Nov 10, 2010 95.39 96.65 95.39 96.65 649 +0.26(+0.27%)
Nov 09, 2010 96.38 96.39 96.33 96.39 1,200 +0.39(+0.41%)
Nov 08, 2010 95.95 96.00 95.69 96.00 925 +4.48(+4.90%)
Nov 04, 2010 91.52 91.52 91.52 0 +2.83(+3.19%)
Nov 03, 2010 88.69 88.69 88.69 88.69 200 -1.31(-1.46%)
Nov 02, 2010 90.00 90.00 90.00 90.00 400 +2.68(+3.07%)
Nov 01, 2010 87.50 87.50 87.32 87.32 360 +0.20(+0.23%)
Oct 29, 2010 87.12 87.12 87.12 87.12 100 -0.88(-1.00%)
Oct 28, 2010 88.77 88.77 88.00 88.00 501 +0.38(+0.43%)
Oct 27, 2010 87.62 87.62 87.62 87.62 200 -3.90(-4.26%)
Oct 25, 2010 91.52 91.52 91.52 91.52 200 +1.50(+1.67%)
Oct 22, 2010 90.02 90.02 90.02 90.02 100 +0.22(+0.24%)
Oct 21, 2010 90.55 90.55 89.80 89.80 400 -0.68(-0.75%)
Oct 20, 2010 90.48 90.48 90.48 90.48 200 -0.97(-1.06%)
Oct 19, 2010 92.60 92.76 91.45 91.45 874 -2.96(-3.14%)
Oct 18, 2010 94.14 94.93 94.14 94.41 2,029 -0.05(-0.05%)
Oct 15, 2010 94.46 94.46 94.46 94.46 125 -2.22(-2.30%)
Oct 14, 2010 96.68 97.46 96.68 96.68 671 +3.04(+3.25%)
Oct 13, 2010 93.27 94.55 93.27 93.64 1,999 -0.44(-0.47%)
Oct 12, 2010 93.09 94.08 93.09 94.08 3,790 -0.58(-0.61%)
Oct 08, 2010 94.66 94.66 94.66 0 -0.21(-0.22%)
Oct 07, 2010 94.83 94.87 94.31 94.87 1,024 +0.44(+0.47%)
Oct 06, 2010 94.17 94.43 94.17 94.43 400 +1.69(+1.82%)
Oct 05, 2010 91.92 92.74 91.92 92.74 1,420 +3.57(+4.00%)
Oct 04, 2010 90.62 90.62 89.17 89.17 2,241 -1.50(-1.65%)
Oct 01, 2010 90.65 91.43 90.65 90.67 599 -0.76(-0.83%)
Sep 30, 2010 91.48 92.15 90.84 91.43 1,376 +0.47(+0.52%)
Sep 29, 2010 90.69 90.96 90.25 90.96 962 +1.03(+1.15%)
Sep 28, 2010 89.14 89.93 88.61 89.93 793 +3.17(+3.65%)
Sep 27, 2010 86.97 87.08 86.76 86.76 1,276 +0.96(+1.12%)
Sep 24, 2010 84.86 85.80 84.86 85.80 1,529 +1.72(+2.05%)
Sep 23, 2010 84.50 84.50 84.08 84.08 1,730 -1.81(-2.11%)
Sep 22, 2010 85.48 85.89 84.76 85.89 1,753 +0.30(+0.35%)
Sep 21, 2010 85.04 85.59 84.85 85.59 860 -0.82(-0.95%)
Sep 20, 2010 86.41 86.41 86.41 86.41 940 -0.43(-0.50%)
Sep 17, 2010 86.08 86.84 86.08 86.84 2,507 +1.20(+1.40%)
Sep 15, 2010 83.73 85.64 83.73 85.64 4,341 +0.01(+0.01%)
Sep 14, 2010 85.53 86.29 85.12 85.63 902 +1.09(+1.29%)
Sep 13, 2010 84.54 84.54 84.54 84.54 200 +1.32(+1.59%)
Sep 10, 2010 82.43 83.22 82.43 83.22 532 +0.11(+0.13%)
Sep 09, 2010 83.51 83.51 83.11 83.11 392 -0.01(-0.01%)
Sep 08, 2010 83.12 83.12 83.12 83.12 200 -0.26(-0.31%)
Sep 07, 2010 84.27 84.27 83.36 83.38 630 +0.18(+0.22%)
Sep 03, 2010 83.07 83.67 83.07 83.20 811 +1.29(+1.57%)
Sep 02, 2010 81.91 81.91 81.91 81.91 102 -1.04(-1.25%)
Sep 01, 2010 82.95 82.95 82.95 82.95 200 +0.63(+0.77%)
Aug 31, 2010 81.67 82.32 81.67 82.32 320 +0.43(+0.53%)
Aug 30, 2010 81.97 83.53 81.86 81.89 1,487 +0.28(+0.34%)
Aug 27, 2010 81.46 81.61 81.46 81.61 604 +1.47(+1.83%)
Aug 26, 2010 80.14 80.73 80.14 80.14 1,150 -0.31(-0.39%)
Aug 25, 2010 79.60 80.45 79.36 80.45 648 +1.19(+1.50%)
Aug 24, 2010 79.75 79.75 79.26 79.26 413 -0.88(-1.10%)
Aug 23, 2010 80.58 80.58 80.14 80.14 1,204 +1.21(+1.53%)
Aug 20, 2010 79.56 79.56 78.93 78.93 740 -0.82(-1.03%)
Aug 19, 2010 80.99 80.99 79.75 79.75 1,332 -0.09(-0.11%)
Aug 18, 2010 79.84 79.84 79.84 79.84 220 +0.57(+0.72%)
Aug 17, 2010 79.20 79.99 79.10 79.27 2,500 +0.53(+0.67%)
Aug 16, 2010 78.70 78.74 78.70 78.74 655 -0.85(-1.07%)
Aug 13, 2010 79.59 79.59 79.59 79.59 1,215 +0.13(+0.16%)
Aug 12, 2010 79.50 79.50 79.46 79.46 240 -2.54(-3.10%)
Aug 11, 2010 81.20 82.00 81.20 82.00 281 -2.14(-2.54%)
Aug 10, 2010 83.35 84.14 83.35 84.14 542 -0.07(-0.08%)
Aug 09, 2010 84.82 84.82 84.21 84.21 1,695 -0.77(-0.91%)
Aug 06, 2010 84.45 84.98 84.25 84.98 827 +1.53(+1.83%)
Aug 04, 2010 83.45 83.45 83.45 0 +4.02(+5.06%)
Aug 02, 2010 79.43 79.43 79.43 0 +1.63(+2.10%)
Jul 30, 2010 77.80 77.80 77.80 77.80 302 -0.80(-1.02%)
Jul 29, 2010 79.39 79.39 78.60 78.60 372 -0.60(-0.76%)
Jul 28, 2010 79.20 79.40 79.20 79.20 1,887 +2.40(+3.13%)
Jul 27, 2010 76.65 77.05 76.65 76.80 93,752 -2.39(-3.02%)
Jul 26, 2010 78.77 79.19 78.77 79.19 453 +0.75(+0.96%)
Jul 23, 2010 78.13 78.79 78.13 78.44 664 +0.46(+0.59%)
Jul 22, 2010 77.07 78.23 77.07 77.98 2,470 +1.48(+1.93%)
Jul 21, 2010 77.06 77.06 76.50 76.50 2,440 -2.00(-2.55%)
Jul 20, 2010 77.24 78.50 77.24 78.50 1,138 +0.50(+0.64%)
Jul 19, 2010 78.26 78.63 77.90 78.00 3,070 +0.20(+0.26%)
Jul 16, 2010 79.12 79.12 77.80 77.80 1,141 -2.44(-3.04%)
Jul 15, 2010 80.32 80.32 80.24 80.24 336 -0.95(-1.17%)
Jul 14, 2010 81.75 81.75 81.19 81.19 662 +0.15(+0.19%)
Jul 13, 2010 79.63 81.04 79.63 81.04 3,095 +0.44(+0.55%)
Jul 12, 2010 80.64 80.64 80.60 80.60 214 +0.00(+0.00%)
Jul 09, 2010 80.12 81.19 80.12 80.60 2,343 +0.20(+0.25%)
Jul 08, 2010 80.09 80.40 80.09 80.40 666 -1.15(-1.41%)
Jul 07, 2010 79.61 81.55 79.61 81.55 2,562 +1.86(+2.33%)
Jul 06, 2010 79.71 80.40 79.69 79.69 906 -0.21(-0.26%)
Jul 02, 2010 79.68 79.99 79.00 79.90 12,988 -0.99(-1.22%)
Jul 01, 2010 81.09 81.09 80.29 80.89 837 +2.39(+3.04%)
Jun 30, 2010 78.90 78.90 78.50 78.50 300 -0.59(-0.75%)
Jun 29, 2010 79.11 79.11 79.09 79.09 769 -5.11(-6.07%)
Jun 25, 2010 84.04 84.20 84.04 84.20 624 -0.70(-0.82%)
Jun 24, 2010 85.50 85.50 84.90 84.90 343 +0.50(+0.59%)
Jun 23, 2010 84.32 84.71 84.32 84.40 363 -0.05(-0.06%)
Jun 22, 2010 86.02 86.02 84.45 84.45 733 -4.40(-4.95%)
Jun 21, 2010 88.68 89.00 87.65 88.85 48,711 +3.75(+4.41%)
Jun 18, 2010 85.19 85.45 85.05 85.10 3,773 +0.77(+0.91%)
Jun 16, 2010 84.33 84.33 84.33 0 +1.33(+1.60%)
Jun 15, 2010 80.91 83.00 80.91 83.00 1,575 +0.94(+1.15%)
Jun 14, 2010 81.84 82.07 81.36 82.06 1,421 +1.66(+2.06%)
Jun 11, 2010 80.21 80.40 80.21 80.40 440 -0.61(-0.75%)
Jun 10, 2010 79.90 81.68 79.90 81.01 1,042 +3.16(+4.06%)
Jun 09, 2010 78.15 78.15 77.85 77.85 700 -1.16(-1.47%)
Jun 07, 2010 79.01 79.01 79.01 79.01 0 -0.74(-0.93%)
Jun 04, 2010 80.15 81.49 79.75 79.75 728 -1.52(-1.87%)
Jun 03, 2010 80.77 81.27 80.77 81.27 672 +1.77(+2.23%)
Jun 02, 2010 77.65 79.50 77.65 79.50 1,424 -1.13(-1.40%)
Jun 01, 2010 81.90 81.90 80.63 80.63 664 -1.67(-2.03%)
May 28, 2010 82.21 82.30 82.21 82.30 330 -1.80(-2.14%)
May 27, 2010 82.77 84.10 82.77 84.10 452 +4.05(+5.06%)
May 26, 2010 80.55 81.04 80.05 80.05 940 +0.30(+0.38%)
May 25, 2010 80.13 80.19 79.75 79.75 1,609 -2.34(-2.85%)
May 24, 2010 82.09 82.09 82.09 82.09 149 +0.69(+0.85%)
May 21, 2010 81.40 81.40 81.40 81.40 461 +1.60(+2.01%)
May 20, 2010 81.70 81.70 79.80 79.80 700 -2.52(-3.06%)
May 19, 2010 82.32 82.33 82.32 82.32 319 +1.27(+1.57%)
May 18, 2010 82.31 82.31 81.05 81.05 1,519 -3.45(-4.08%)
May 17, 2010 84.35 84.50 84.35 84.50 458 -1.40(-1.63%)
May 14, 2010 86.74 86.85 85.15 85.90 2,517 -1.56(-1.78%)
May 13, 2010 88.15 88.15 87.46 87.46 875 +1.21(+1.40%)
May 12, 2010 85.40 86.75 85.40 86.25 982 +1.60(+1.89%)
May 11, 2010 84.66 84.66 84.65 84.65 2,300 -0.37(-0.44%)
May 10, 2010 85.01 86.25 85.01 85.02 2,920 +0.62(+0.73%)
May 07, 2010 85.55 86.78 84.40 84.40 1,683 +2.25(+2.74%)
May 06, 2010 82.98 82.99 82.15 82.15 781 -2.30(-2.72%)
May 05, 2010 84.60 84.60 84.45 84.45 2,203 -2.55(-2.93%)
May 04, 2010 86.24 87.00 85.76 87.00 5,295 -0.30(-0.34%)
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.