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 )

4.210 -0.067 (-1.58%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 4.330 4.380 4.310 4.330 190,045 +0.18(+4.34%)
Jul 28, 2023 4.150 4.205 4.140 4.150 291,084 +0.26(+6.68%)
Jul 27, 2023 3.920 3.950 3.880 3.890 89,986 -0.02(-0.51%)
Jul 26, 2023 3.850 3.920 3.850 3.910 38,951 +0.10(+2.63%)
Jul 25, 2023 3.800 3.830 3.790 3.810 50,272 -0.06(-1.55%)
Jul 24, 2023 3.850 3.900 3.835 3.870 23,944 -0.08(-2.03%)
Jul 21, 2023 3.960 3.980 3.940 3.950 12,042 +0.02(+0.51%)
Jul 20, 2023 3.980 4.020 3.920 3.930 74,708 -0.10(-2.58%)
Jul 19, 2023 4.000 4.034 3.980 4.034 184,684 +0.05(+1.36%)
Jul 18, 2023 3.950 3.990 3.950 3.980 30,834 -0.02(-0.44%)
Jul 17, 2023 3.980 4.012 3.980 3.997 57,847 -0.01(-0.31%)
Jul 14, 2023 4.020 4.050 3.990 4.010 35,740 -0.05(-1.23%)
Jul 13, 2023 4.100 4.120 4.010 4.060 103,601 +0.06(+1.50%)
Jul 12, 2023 4.000 4.030 3.980 4.000 93,264 -0.10(-2.44%)
Jul 11, 2023 4.080 4.110 4.060 4.100 30,200 +0.04(+0.96%)
Jul 10, 2023 4.017 4.070 4.010 4.061 58,466 +0.08(+2.04%)
Jul 07, 2023 3.980 4.002 3.950 3.980 48,681 +0.07(+1.79%)
Jul 06, 2023 3.940 3.960 3.880 3.910 55,351 -0.16(-3.93%)
Jul 05, 2023 4.110 4.110 4.060 4.070 30,056 -0.04(-0.97%)
Jul 03, 2023 4.080 4.110 4.080 4.110 22,691 +0.04(+0.90%)
Jun 30, 2023 4.060 4.100 4.060 4.073 48,831 +0.02(+0.45%)
Jun 29, 2023 4.070 4.080 4.040 4.055 28,782 -0.02(-0.37%)
Jun 28, 2023 4.060 4.080 4.060 4.070 17,284 +0.00(+0.00%)
Jun 27, 2023 3.980 4.080 3.970 4.070 39,924 +0.11(+2.78%)
Jun 26, 2023 3.940 3.975 3.930 3.960 19,550 -0.02(-0.50%)
Jun 23, 2023 3.970 4.000 3.960 3.980 54,939 -0.19(-4.67%)
Jun 22, 2023 4.135 4.180 4.120 4.175 16,190 -0.00(-0.12%)
Jun 21, 2023 4.160 4.180 4.150 4.180 20,667 +0.04(+0.97%)
Jun 20, 2023 4.150 4.170 4.130 4.140 58,809 -0.04(-0.96%)
Jun 16, 2023 4.210 4.220 4.180 4.180 186,799 +0.00(+0.00%)
Jun 15, 2023 4.140 4.200 4.135 4.180 70,985 +0.43(+11.47%)
May 08, 2023 3.760 3.790 3.650 3.750 75,201 -0.01(-0.27%)
May 05, 2023 3.640 3.780 3.640 3.760 57,967 +0.12(+3.18%)
May 04, 2023 3.660 3.670 3.625 3.644 109,044 -0.03(-0.91%)
May 03, 2023 3.620 3.710 3.610 3.677 16,416 -0.01(-0.36%)
May 02, 2023 3.810 3.810 3.690 3.691 46,485 -0.11(-2.87%)
May 01, 2023 3.720 3.800 3.650 3.800 30,702 +0.04(+1.06%)
Apr 28, 2023 3.680 3.775 3.680 3.760 163,372 +0.07(+1.90%)
Apr 27, 2023 3.680 3.700 3.659 3.690 58,448 +0.13(+3.65%)
Apr 26, 2023 3.570 3.590 3.550 3.560 49,337 -0.00(-0.14%)
Apr 25, 2023 3.620 3.640 3.560 3.565 21,463 -0.08(-2.33%)
Apr 24, 2023 3.660 3.675 3.640 3.650 46,588 -0.01(-0.28%)
Apr 21, 2023 3.648 3.680 3.620 3.660 13,572 +0.01(+0.27%)
Apr 20, 2023 3.680 3.688 3.650 3.650 56,912 -0.04(-1.08%)
Apr 19, 2023 3.670 3.705 3.670 3.690 43,524 +0.00(+0.14%)
Apr 18, 2023 3.690 3.710 3.680 3.685 38,418 +0.02(+0.55%)
Apr 17, 2023 3.640 3.679 3.630 3.665 10,245 +0.10(+2.66%)
Apr 14, 2023 3.600 3.605 3.560 3.570 45,411 -0.02(-0.56%)
Apr 13, 2023 3.640 3.640 3.570 3.590 19,880 +0.03(+0.84%)
Apr 12, 2023 3.610 3.610 3.550 3.560 76,405 -0.11(-3.00%)
Apr 11, 2023 3.670 3.690 3.640 3.670 249,649 +0.04(+1.10%)
Apr 10, 2023 3.600 3.670 3.580 3.630 13,457 -0.03(-0.82%)
Apr 06, 2023 3.610 3.690 3.610 3.660 22,179 +0.04(+1.10%)
Apr 05, 2023 3.630 3.650 3.580 3.620 76,351 -0.03(-0.82%)
Apr 04, 2023 3.680 3.680 3.640 3.650 77,921 +0.02(+0.55%)
Apr 03, 2023 3.610 3.630 3.580 3.630 16,116 -0.06(-1.63%)
Mar 31, 2023 3.700 3.730 3.670 3.690 26,757 +0.05(+1.37%)
Mar 30, 2023 3.650 3.650 3.610 3.640 50,184 +0.15(+4.24%)
Mar 29, 2023 3.450 3.500 3.440 3.492 25,186 +0.10(+3.01%)
Mar 28, 2023 3.380 3.430 3.380 3.390 33,531 +0.04(+1.19%)
Mar 27, 2023 3.350 3.350 3.310 3.350 40,071 +0.07(+2.13%)
Mar 24, 2023 3.240 3.290 3.230 3.280 66,985 -0.05(-1.51%)
Mar 23, 2023 3.380 3.410 3.320 3.330 41,420 -0.06(-1.76%)
Mar 22, 2023 3.410 3.430 3.380 3.390 16,888 -0.04(-1.17%)
Mar 21, 2023 3.440 3.460 3.410 3.430 60,608 +0.09(+2.69%)
Mar 20, 2023 3.300 3.360 3.290 3.340 34,869 +0.16(+5.03%)
Mar 17, 2023 3.190 3.220 3.170 3.180 59,556 -0.10(-3.20%)
Mar 16, 2023 3.210 3.300 3.200 3.285 59,670 +0.08(+2.42%)
Mar 15, 2023 3.180 3.230 3.150 3.208 214,459 -0.25(-7.30%)
Mar 14, 2023 3.500 3.500 3.440 3.460 119,457 +0.05(+1.47%)
Mar 13, 2023 3.370 3.440 3.370 3.410 56,738 -0.06(-1.73%)
Mar 10, 2023 3.530 3.550 3.460 3.470 72,460 -0.09(-2.53%)
Mar 09, 2023 3.580 3.625 3.560 3.560 62,057 -0.06(-1.65%)
Mar 08, 2023 3.570 3.630 3.560 3.620 29,420 +0.01(+0.41%)
Mar 07, 2023 3.660 3.680 3.605 3.605 39,276 -0.06(-1.50%)
Mar 06, 2023 3.680 3.700 3.660 3.660 99,500 -0.02(-0.54%)
Mar 03, 2023 3.680 3.680 3.640 3.680 61,742 +0.10(+2.79%)
Mar 02, 2023 3.590 3.600 3.540 3.580 18,670 -0.07(-1.92%)
Mar 01, 2023 3.690 3.690 3.640 3.650 51,604 -0.05(-1.35%)
Feb 28, 2023 3.700 3.710 3.683 3.700 20,255 -0.01(-0.39%)
Feb 27, 2023 3.710 3.730 3.700 3.715 65,664 +0.03(+0.94%)
Feb 24, 2023 3.620 3.680 3.580 3.680 239,618 -0.24(-6.12%)
Feb 23, 2023 3.870 4.000 3.870 3.920 33,839 +0.16(+4.26%)
Feb 22, 2023 3.770 3.810 3.750 3.760 26,772 -0.06(-1.57%)
Feb 21, 2023 3.870 3.890 3.820 3.820 56,581 -0.17(-4.24%)
Feb 17, 2023 3.950 3.990 3.950 3.989 62,635 +0.05(+1.24%)
Feb 16, 2023 3.940 3.990 3.930 3.940 23,182 -0.07(-1.75%)
Feb 15, 2023 3.950 4.010 3.950 4.010 22,242 +0.00(+0.00%)
Feb 14, 2023 3.952 4.010 3.940 4.010 92,606 +0.10(+2.56%)
Feb 13, 2023 3.870 3.910 3.860 3.910 83,386 +0.10(+2.62%)
Feb 10, 2023 3.850 3.870 3.810 3.810 39,475 -0.19(-4.75%)
Feb 09, 2023 4.060 4.080 4.000 4.000 36,524 -0.03(-0.79%)
Feb 08, 2023 4.020 4.050 4.010 4.032 30,489 +0.01(+0.30%)
Feb 07, 2023 4.000 4.030 3.960 4.020 121,007 -0.02(-0.50%)
Feb 06, 2023 4.020 4.060 4.010 4.040 43,464 -0.03(-0.74%)
Feb 03, 2023 4.120 4.140 4.070 4.070 211,424 -0.11(-2.63%)
Feb 02, 2023 4.150 4.190 4.130 4.180 116,022 +0.06(+1.46%)
Feb 01, 2023 4.100 4.150 4.060 4.120 110,310 +0.01(+0.24%)
Jan 31, 2023 4.070 4.130 4.070 4.110 59,502 -0.00(-0.12%)
Jan 30, 2023 4.140 4.160 4.110 4.115 88,242 -0.08(-2.02%)
Jan 27, 2023 4.175 4.210 4.160 4.200 30,828 -0.00(-0.00%)
Jan 26, 2023 4.180 4.210 4.150 4.200 184,509 +0.02(+0.36%)
Jan 25, 2023 4.090 4.190 4.080 4.185 209,649 +0.15(+3.85%)
Jan 24, 2023 4.000 4.065 4.000 4.030 174,561 +0.06(+1.51%)
Jan 23, 2023 3.970 3.990 3.950 3.970 39,528 -0.03(-0.75%)
Jan 20, 2023 3.960 4.000 3.940 4.000 107,238 +0.07(+1.78%)
Jan 19, 2023 3.870 3.930 3.860 3.930 154,713 +0.05(+1.29%)
Jan 18, 2023 3.960 3.980 3.880 3.880 158,057 +0.10(+2.65%)
Jan 17, 2023 3.820 3.840 3.780 3.780 143,400 -0.02(-0.53%)
Jan 13, 2023 3.700 3.800 3.690 3.800 124,892 +0.11(+3.06%)
Jan 12, 2023 3.700 3.700 3.650 3.687 95,530 +0.18(+5.04%)
Jan 11, 2023 3.460 3.520 3.450 3.510 36,406 +0.04(+1.15%)
Jan 10, 2023 3.460 3.474 3.440 3.470 54,643 +0.00(+0.00%)
Jan 09, 2023 3.485 3.520 3.470 3.470 95,763 +0.12(+3.58%)
Jan 06, 2023 3.300 3.360 3.280 3.350 53,640 +0.11(+3.40%)
Jan 05, 2023 3.230 3.262 3.230 3.240 120,471 +0.05(+1.41%)
Jan 04, 2023 3.110 3.210 3.110 3.195 63,034 +0.17(+5.79%)
Jan 03, 2023 3.050 3.050 3.000 3.020 128,645 +0.10(+3.42%)
Dec 30, 2022 2.910 2.950 2.910 2.920 108,142 -0.08(-2.67%)
Dec 29, 2022 2.960 3.000 2.940 3.000 84,386 +0.02(+0.67%)
Dec 28, 2022 3.030 3.050 2.970 2.980 122,316 -0.07(-2.30%)
Dec 27, 2022 3.000 3.100 3.000 3.050 31,485 -0.01(-0.33%)
Dec 23, 2022 3.010 3.070 3.010 3.060 37,470 +0.01(+0.33%)
Dec 22, 2022 3.060 3.070 3.010 3.050 80,822 -0.04(-1.29%)
Dec 21, 2022 3.090 3.100 3.080 3.090 68,902 +0.02(+0.65%)
Dec 20, 2022 3.050 3.080 3.042 3.070 71,118 -0.04(-1.29%)
Dec 19, 2022 3.150 3.170 3.100 3.110 71,589 -0.03(-0.96%)
Dec 16, 2022 3.170 3.190 3.120 3.140 131,873 -0.09(-2.79%)
Dec 15, 2022 3.270 3.270 3.210 3.230 54,243 +0.03(+0.94%)
Dec 14, 2022 3.220 3.230 3.150 3.200 250,836 -0.10(-3.03%)
Dec 13, 2022 3.350 3.362 3.260 3.300 224,036 +0.08(+2.48%)
Dec 12, 2022 3.240 3.240 3.180 3.220 43,285 -0.02(-0.62%)
Dec 09, 2022 3.180 3.250 3.180 3.240 59,323 +0.01(+0.31%)
Dec 08, 2022 3.250 3.270 3.230 3.230 60,735 +0.02(+0.62%)
Dec 07, 2022 3.240 3.245 3.180 3.210 55,614 +0.01(+0.31%)
Dec 06, 2022 3.260 3.260 3.190 3.200 75,432 -0.01(-0.47%)
Dec 05, 2022 3.255 3.255 3.200 3.215 27,537 -0.03(-0.77%)
Dec 02, 2022 3.250 3.260 3.195 3.240 22,620 +0.04(+1.25%)
Dec 01, 2022 3.230 3.255 3.180 3.200 87,003 -0.03(-1.08%)
Nov 30, 2022 3.210 3.240 3.140 3.235 34,371 +0.06(+1.89%)
Nov 29, 2022 3.140 3.180 3.140 3.175 16,251 +0.00(+0.16%)
Nov 28, 2022 3.170 3.210 3.140 3.170 30,741 -0.01(-0.31%)
Nov 25, 2022 3.225 3.270 3.180 3.180 35,347 +0.05(+1.60%)
Nov 23, 2022 3.155 3.160 3.120 3.130 60,192 +0.03(+1.13%)
Nov 22, 2022 3.070 3.095 3.060 3.095 10,210 -0.01(-0.32%)
Nov 21, 2022 3.040 3.120 3.040 3.105 59,685 +0.02(+0.81%)
Nov 18, 2022 3.090 3.150 3.060 3.080 42,555 -0.01(-0.32%)
Nov 17, 2022 3.025 3.100 3.020 3.090 50,876 -0.01(-0.32%)
Nov 16, 2022 3.120 3.120 3.080 3.100 194,843 -0.14(-4.32%)
Nov 15, 2022 3.290 3.290 3.190 3.240 112,277 +0.00(+0.00%)
Nov 14, 2022 3.220 3.290 3.210 3.240 93,281 +0.01(+0.31%)
Nov 11, 2022 3.220 3.240 3.170 3.230 103,306 +0.10(+3.19%)
Nov 10, 2022 3.060 3.140 3.020 3.130 209,626 +0.25(+8.68%)
Nov 09, 2022 2.920 2.930 2.870 2.880 101,350 -0.06(-2.04%)
Nov 08, 2022 2.890 2.950 2.890 2.940 121,496 +0.07(+2.44%)
Nov 07, 2022 2.885 2.910 2.850 2.870 506,543 +0.09(+3.24%)
Nov 04, 2022 2.760 2.810 2.750 2.780 81,641 +0.07(+2.73%)
Nov 03, 2022 2.650 2.740 2.640 2.706 109,292 -0.00(-0.15%)
Nov 02, 2022 2.770 2.810 2.710 2.710 137,351 -0.08(-2.87%)
Nov 01, 2022 2.850 2.860 2.760 2.790 81,020 +0.05(+1.82%)
Oct 31, 2022 2.730 2.750 2.720 2.740 111,583 +0.09(+3.20%)
Oct 28, 2022 2.620 2.660 2.590 2.655 160,051 -0.05(-1.67%)
Oct 27, 2022 2.725 2.750 2.690 2.700 196,464 +0.00(+0.00%)
Oct 26, 2022 2.640 2.710 2.630 2.700 245,566 +0.09(+3.45%)
Oct 25, 2022 2.550 2.610 2.540 2.610 90,086 +0.10(+3.98%)
Oct 24, 2022 2.530 2.540 2.490 2.510 96,423 -0.02(-0.79%)
Oct 21, 2022 2.474 2.540 2.450 2.530 39,165 -0.01(-0.39%)
Oct 20, 2022 2.544 2.575 2.520 2.540 94,594 -0.05(-1.93%)
Oct 19, 2022 2.610 2.625 2.580 2.590 37,201 +0.00(+0.19%)
Oct 18, 2022 2.650 2.650 2.550 2.585 77,392 +0.02(+0.98%)
Oct 17, 2022 2.550 2.590 2.520 2.560 144,912 +0.16(+6.67%)
Oct 14, 2022 2.450 2.480 2.390 2.400 36,741 -0.03(-1.23%)
Oct 13, 2022 2.360 2.460 2.330 2.430 218,609 +0.23(+10.45%)
Oct 12, 2022 2.170 2.230 2.150 2.200 37,547 +0.00(+0.00%)
Oct 11, 2022 2.275 2.280 2.190 2.200 112,352 -0.02(-1.12%)
Oct 10, 2022 2.210 2.230 2.180 2.225 40,739 +0.00(+0.23%)
Oct 07, 2022 2.240 2.260 2.180 2.220 454,093 +0.01(+0.45%)
Oct 06, 2022 2.264 2.265 2.190 2.210 598,581 -0.05(-2.21%)
Oct 05, 2022 2.275 2.290 2.200 2.260 70,970 -0.06(-2.59%)
Oct 04, 2022 2.240 2.330 2.230 2.320 112,654 +0.18(+8.41%)
Oct 03, 2022 2.110 2.200 2.060 2.140 77,034 +0.04(+2.15%)
Sep 30, 2022 2.135 2.209 2.090 2.095 66,072 -0.00(-0.24%)
Sep 29, 2022 2.140 2.220 2.060 2.100 86,252 -0.09(-4.11%)
Sep 28, 2022 2.140 2.230 2.090 2.190 80,896 +0.02(+0.92%)
Sep 27, 2022 2.290 2.290 2.140 2.170 264,231 -0.01(-0.50%)
Sep 26, 2022 2.235 2.235 2.160 2.181 233,966 -0.01(-0.41%)
Sep 23, 2022 2.270 2.290 2.160 2.190 404,963 -0.14(-6.01%)
Sep 22, 2022 2.320 2.340 2.290 2.330 541,587 +0.00(+0.00%)
Sep 21, 2022 2.480 2.480 2.310 2.330 606,408 -0.11(-4.51%)
Sep 20, 2022 2.460 2.470 2.435 2.440 133,683 -0.02(-0.61%)
Sep 19, 2022 2.455 2.520 2.390 2.455 71,101 +0.04(+1.45%)
Sep 16, 2022 2.480 2.485 2.420 2.420 93,699 -0.06(-2.42%)
Sep 15, 2022 2.510 2.540 2.436 2.480 148,845 -0.04(-1.59%)
Sep 14, 2022 2.530 2.530 2.430 2.520 121,648 +0.04(+1.61%)
Sep 13, 2022 2.585 2.660 2.470 2.480 91,985 -0.17(-6.59%)
Sep 12, 2022 2.660 2.700 2.640 2.655 59,238 +0.06(+2.51%)
Sep 09, 2022 2.580 2.620 2.530 2.590 95,330 +0.08(+3.19%)
Sep 08, 2022 2.500 2.580 2.480 2.510 69,183 -0.05(-1.95%)
Sep 07, 2022 2.485 2.570 2.450 2.560 334,510 +0.01(+0.39%)
Sep 06, 2022 2.540 2.560 2.470 2.550 695,126 +0.11(+4.51%)
Sep 02, 2022 2.465 2.510 2.430 2.440 165,318 +0.01(+0.41%)
Sep 01, 2022 2.430 2.440 2.390 2.430 110,689 -0.04(-1.62%)
Aug 31, 2022 2.520 2.520 2.470 2.470 96,939 +0.04(+1.65%)
Aug 30, 2022 2.500 2.500 2.430 2.430 106,323 -0.01(-0.41%)
Aug 29, 2022 2.350 2.495 2.350 2.440 146,409 -0.01(-0.41%)
Aug 26, 2022 2.550 2.550 2.426 2.450 130,191 -0.11(-4.48%)
Aug 25, 2022 2.530 2.570 2.530 2.565 136,140 +0.04(+1.38%)
Aug 24, 2022 2.480 2.540 2.466 2.530 264,277 +0.03(+1.20%)
Aug 23, 2022 2.490 2.520 2.480 2.500 134,821 +0.01(+0.40%)
Aug 22, 2022 2.520 2.530 2.490 2.490 123,743 -0.15(-5.86%)
Aug 19, 2022 2.700 2.720 2.620 2.645 154,203 -0.17(-5.87%)
Aug 18, 2022 2.820 2.824 2.780 2.810 36,356 -0.01(-0.34%)
Aug 17, 2022 2.844 2.860 2.780 2.820 150,847 -0.12(-4.22%)
Aug 16, 2022 2.910 2.950 2.890 2.944 88,726 +0.06(+2.22%)
Aug 15, 2022 2.830 2.900 2.830 2.880 68,490 +0.01(+0.35%)
Aug 12, 2022 2.820 2.870 2.810 2.870 63,272 +0.02(+0.88%)
Aug 11, 2022 2.910 2.910 2.840 2.845 55,139 -0.06(-2.07%)
Aug 10, 2022 2.890 2.925 2.880 2.905 39,022 +0.08(+3.01%)
Aug 09, 2022 2.870 2.880 2.810 2.820 50,254 -0.07(-2.42%)
Aug 08, 2022 2.890 2.930 2.870 2.890 62,358 +0.02(+0.70%)
Aug 05, 2022 2.850 2.880 2.840 2.870 17,981 -0.01(-0.47%)
Aug 04, 2022 2.870 2.900 2.850 2.884 32,772 -0.01(-0.22%)
Aug 03, 2022 2.850 2.890 2.830 2.890 78,280 +0.09(+3.21%)
Aug 02, 2022 2.780 2.830 2.780 2.800 34,924 -0.04(-1.41%)
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.