Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

4.553 -0.037 (-0.80%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2020 5.120 5.180 4.980 4.980 111,508 -0.24(-4.60%)
Mar 31, 2020 5.195 5.440 5.190 5.220 76,887 +0.09(+1.75%)
Mar 30, 2020 5.130 5.180 5.020 5.130 65,352 -0.28(-5.18%)
Mar 27, 2020 5.260 5.500 5.170 5.410 147,100 -0.25(-4.42%)
Mar 26, 2020 5.360 5.800 5.360 5.660 159,737 +0.18(+3.28%)
Mar 25, 2020 5.525 5.650 5.350 5.480 107,086 +0.26(+4.98%)
Mar 24, 2020 4.950 5.250 4.860 5.220 68,356 +0.51(+10.85%)
Mar 23, 2020 4.810 4.880 4.640 4.709 93,368 -0.20(-4.09%)
Mar 20, 2020 5.150 5.310 4.910 4.910 69,200 +0.23(+4.91%)
Mar 19, 2020 4.590 4.830 4.507 4.680 53,055 -0.39(-7.69%)
Mar 18, 2020 5.240 5.250 4.760 5.070 96,399 -0.68(-11.83%)
Mar 17, 2020 5.780 5.944 5.630 5.750 77,050 -0.41(-6.58%)
Mar 16, 2020 6.380 6.670 6.000 6.155 81,455 -3.04(-33.10%)
Mar 13, 2020 9.210 9.280 8.590 9.200 142,200 +0.25(+2.79%)
Mar 12, 2020 9.030 9.060 8.110 8.950 56,045 -1.10(-10.91%)
Mar 11, 2020 10.50 10.50 10.00 10.05 34,204 -1.41(-12.34%)
Mar 10, 2020 11.54 11.55 10.83 11.46 101,633 +0.96(+9.14%)
Mar 09, 2020 10.61 11.18 10.46 10.50 56,156 -0.72(-6.42%)
Mar 06, 2020 10.39 11.37 10.37 11.22 67,200 +0.65(+6.15%)
Mar 05, 2020 11.04 11.05 10.57 10.57 61,791 -1.08(-9.27%)
Mar 04, 2020 11.53 11.66 11.38 11.65 41,409 +0.00(+0.00%)
Mar 03, 2020 11.79 12.31 11.42 11.65 82,599 +0.38(+3.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.