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

International Cons A ADR (OP: ICAGY )

4.385 +0.035 (+0.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jun 30, 2020 5.620 5.620 5.450 5.600 135,012 -0.05(-0.88%)
Jun 29, 2020 5.570 5.790 5.500 5.650 85,679 +0.14(+2.54%)
Jun 26, 2020 5.695 5.740 5.420 5.510 140,400 -0.29(-5.05%)
Jun 25, 2020 5.730 5.820 5.650 5.803 111,685 +0.05(+0.92%)
Jun 24, 2020 6.010 6.010 5.700 5.750 201,128 -0.53(-8.44%)
Jun 23, 2020 6.520 6.640 6.260 6.280 165,928 -0.18(-2.79%)
Jun 22, 2020 6.470 6.540 6.340 6.460 160,429 -0.14(-2.12%)
Jun 19, 2020 6.850 6.890 6.580 6.600 122,500 -0.09(-1.35%)
Jun 18, 2020 6.630 6.830 6.590 6.690 554,432 -0.11(-1.62%)
Jun 17, 2020 6.900 6.900 6.690 6.800 70,773 -0.22(-3.13%)
Jun 16, 2020 7.390 7.390 6.950 7.020 162,013 +0.13(+1.89%)
Jun 15, 2020 6.580 6.890 6.520 6.890 149,125 -0.13(-1.85%)
Jun 12, 2020 7.040 7.180 6.800 7.020 203,300 +0.59(+9.18%)
Jun 11, 2020 6.640 6.900 6.410 6.430 303,179 -0.89(-12.16%)
Jun 10, 2020 7.490 7.560 7.250 7.320 329,061 -0.69(-8.61%)
Jun 09, 2020 8.010 8.090 7.810 8.010 270,591 -0.61(-7.08%)
Jun 08, 2020 8.800 8.830 8.040 8.620 428,212 +0.42(+5.12%)
Jun 05, 2020 8.210 8.430 8.150 8.200 339,800 +0.87(+11.87%)
Jun 04, 2020 7.160 7.430 7.050 7.330 331,801 +0.17(+2.37%)
Jun 03, 2020 6.870 7.250 6.810 7.160 391,471 +0.77(+12.05%)
Jun 02, 2020 6.330 6.390 6.280 6.390 1,133,539 +0.33(+5.45%)
Jun 01, 2020 5.890 6.100 5.890 6.060 208,306 +0.39(+6.88%)
May 29, 2020 5.800 5.800 5.620 5.670 283,900 -0.35(-5.81%)
May 28, 2020 6.150 6.200 6.000 6.020 297,772 -0.11(-1.79%)
May 27, 2020 6.400 6.450 6.000 6.130 1,072,798 -0.02(-0.33%)
May 26, 2020 5.600 6.550 5.600 6.150 1,471,762 +1.43(+30.30%)
May 22, 2020 4.850 4.980 4.650 4.720 152,400 -0.35(-6.90%)
May 21, 2020 5.040 5.210 4.980 5.070 135,365 +0.12(+2.42%)
May 20, 2020 4.920 4.980 4.840 4.950 110,198 -0.03(-0.60%)
May 19, 2020 4.920 5.050 4.750 4.980 121,924 +0.29(+6.18%)
May 18, 2020 4.530 4.700 4.350 4.690 155,963 +0.54(+13.01%)
May 15, 2020 4.110 4.200 4.100 4.150 55,300 -0.05(-1.31%)
May 14, 2020 4.040 4.250 3.900 4.205 89,285 -0.03(-0.59%)
May 13, 2020 4.290 4.340 4.190 4.230 110,226 -0.27(-6.00%)
May 12, 2020 4.580 4.600 4.460 4.500 136,892 -0.16(-3.43%)
May 11, 2020 4.655 4.740 4.530 4.660 162,802 -0.30(-6.05%)
May 08, 2020 4.880 4.960 4.740 4.960 96,000 +0.22(+4.64%)
May 07, 2020 4.720 4.800 4.670 4.740 119,176 -0.16(-3.27%)
May 06, 2020 4.990 4.990 4.900 4.900 107,206 -0.01(-0.20%)
May 05, 2020 4.980 5.080 4.890 4.910 178,306 -0.27(-5.21%)
May 04, 2020 5.080 5.180 5.070 5.180 210,516 -0.23(-4.25%)
May 01, 2020 5.570 5.570 5.400 5.410 141,000 -0.28(-4.92%)
Apr 30, 2020 5.510 5.740 5.500 5.690 244,478 -0.15(-2.57%)
Apr 29, 2020 5.500 5.860 5.480 5.840 151,121 +0.20(+3.55%)
Apr 28, 2020 5.530 5.690 5.400 5.640 235,977 +0.05(+0.89%)
Apr 27, 2020 5.500 5.600 5.450 5.590 621,475 +0.04(+0.72%)
Apr 24, 2020 5.405 5.550 5.370 5.550 657,600 -0.04(-0.72%)
Apr 23, 2020 5.650 5.680 5.520 5.590 48,288 -0.02(-0.36%)
Apr 22, 2020 5.670 5.700 5.540 5.610 33,422 -0.05(-0.88%)
Apr 21, 2020 5.430 5.720 5.350 5.660 137,053 +0.09(+1.62%)
Apr 20, 2020 5.620 5.770 5.510 5.570 74,048 -0.31(-5.27%)
Apr 17, 2020 5.920 5.940 5.740 5.880 214,600 +0.33(+6.04%)
Apr 16, 2020 5.610 5.610 5.430 5.545 121,977 -0.01(-0.18%)
Apr 15, 2020 5.670 5.670 5.430 5.555 194,350 -0.50(-8.18%)
Apr 14, 2020 6.320 6.400 6.020 6.050 106,382 -0.08(-1.31%)
Apr 13, 2020 6.440 6.440 6.050 6.130 201,779 -0.15(-2.39%)
Apr 09, 2020 6.300 6.350 6.140 6.280 75,600 -0.06(-0.95%)
Apr 08, 2020 6.220 6.360 6.170 6.340 90,563 +0.46(+7.82%)
Apr 07, 2020 6.280 6.400 5.880 5.880 92,839 +0.23(+4.07%)
Apr 06, 2020 5.160 5.680 5.160 5.650 136,661 +0.71(+14.37%)
Apr 03, 2020 5.030 5.030 4.820 4.940 65,600 -0.16(-3.14%)
Apr 02, 2020 5.040 5.150 4.980 5.100 195,228 +0.12(+2.41%)
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.