Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Industrial & Com ADR (OP: IDCBY )

11.93 +0.08 (+0.68%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.91 11.93 11.85 11.93 13,449 +0.08(+0.68%)
May 23, 2024 11.89 11.95 11.80 11.85 17,616 -0.20(-1.66%)
May 22, 2024 12.08 12.09 11.95 12.05 25,997 -0.01(-0.08%)
May 21, 2024 12.10 12.13 11.81 12.06 202,297 -0.01(-0.08%)
May 20, 2024 11.81 12.08 11.81 12.07 116,122 +0.03(+0.25%)
May 17, 2024 12.07 12.08 11.66 12.04 241,900 -0.03(-0.25%)
May 16, 2024 11.80 12.08 11.80 12.07 142,363 +0.66(+5.78%)
May 15, 2024 11.04 11.46 11.04 11.41 24,615 +0.06(+0.53%)
May 14, 2024 11.26 11.52 11.26 11.35 25,595 -0.24(-2.03%)
May 13, 2024 11.78 11.78 11.24 11.59 26,525 +0.08(+0.65%)
May 10, 2024 11.50 11.54 11.50 11.51 28,978 +0.40(+3.60%)
May 09, 2024 11.10 11.15 11.09 11.11 17,590 +0.19(+1.74%)
May 08, 2024 10.92 10.97 10.89 10.92 21,885 -0.01(-0.09%)
May 07, 2024 10.67 10.97 10.67 10.93 16,287 +0.01(+0.09%)
May 06, 2024 10.89 10.94 10.89 10.92 35,142 -0.02(-0.18%)
May 03, 2024 10.91 10.94 10.89 10.94 23,295 +0.05(+0.46%)
May 02, 2024 10.74 10.93 10.74 10.89 17,527 +0.19(+1.78%)
May 01, 2024 10.72 10.79 10.68 10.70 31,994 +0.05(+0.47%)
Apr 30, 2024 10.40 10.78 10.40 10.65 44,035 +0.03(+0.28%)
Apr 29, 2024 10.68 10.68 10.57 10.62 73,933 +0.11(+1.05%)
Apr 26, 2024 11.00 11.00 10.50 10.51 35,489 -0.10(-0.94%)
Apr 25, 2024 10.58 10.61 10.54 10.61 79,618 +0.10(+0.95%)
Apr 24, 2024 10.48 10.52 10.47 10.51 18,841 +0.04(+0.38%)
Apr 23, 2024 10.11 10.61 10.11 10.47 17,515 -0.02(-0.19%)
Apr 22, 2024 10.49 10.49 10.41 10.49 36,916 +0.00(+0.00%)
Apr 19, 2024 10.47 10.50 10.45 10.49 41,832 +0.06(+0.58%)
Apr 18, 2024 10.30 10.47 10.13 10.43 64,171 +0.26(+2.56%)
Apr 17, 2024 10.28 10.28 10.10 10.17 81,030 +0.05(+0.49%)
Apr 16, 2024 10.12 10.17 10.11 10.12 53,032 -0.02(-0.20%)
Apr 15, 2024 10.22 10.23 10.14 10.14 51,882 +0.11(+1.10%)
Apr 12, 2024 10.07 10.07 10.03 10.03 17,617 -0.26(-2.53%)
Apr 11, 2024 9.990 10.33 9.990 10.29 39,694 +0.04(+0.39%)
Apr 10, 2024 10.17 10.26 10.06 10.25 35,539 +0.00(+0.00%)
Apr 09, 2024 10.27 10.28 10.24 10.25 16,291 +0.06(+0.59%)
Apr 08, 2024 10.17 10.28 9.980 10.19 128,808 +0.11(+1.09%)
Apr 05, 2024 10.08 10.09 10.07 10.08 33,719 -0.08(-0.79%)
Apr 04, 2024 10.23 10.29 10.16 10.16 69,804 -0.03(-0.29%)
Apr 03, 2024 10.19 10.24 10.18 10.19 153,701 -0.06(-0.59%)
Apr 02, 2024 10.19 10.28 10.10 10.25 20,395 +0.22(+2.19%)
Apr 01, 2024 10.14 10.14 9.840 10.03 40,097 +0.01(+0.12%)
Mar 28, 2024 10.15 10.15 9.970 10.02 35,655 -0.03(-0.32%)
Mar 27, 2024 9.780 10.15 9.780 10.05 35,636 -0.10(-1.03%)
Mar 26, 2024 10.03 10.20 9.880 10.15 111,312 +0.16(+1.65%)
Mar 25, 2024 9.710 10.36 9.710 9.990 51,050 +0.00(+0.00%)
Mar 22, 2024 10.39 10.39 9.990 9.990 137,202 -0.10(-0.99%)
Mar 21, 2024 10.10 10.13 10.08 10.09 56,993 +0.06(+0.60%)
Mar 20, 2024 9.985 10.03 9.950 10.03 21,630 +0.01(+0.15%)
Mar 19, 2024 9.630 10.02 9.630 10.02 68,025 -0.00(-0.05%)
Mar 18, 2024 10.00 10.06 10.00 10.02 55,405 -0.10(-0.99%)
Mar 15, 2024 9.895 10.13 9.895 10.12 112,566 -0.02(-0.20%)
Mar 14, 2024 10.16 10.16 10.13 10.14 44,724 -0.13(-1.29%)
Mar 13, 2024 10.32 10.38 10.25 10.27 42,428 -0.15(-1.41%)
Mar 12, 2024 10.40 10.44 10.37 10.42 197,667 +0.06(+0.57%)
Mar 11, 2024 10.66 10.66 10.34 10.36 16,696 +0.04(+0.43%)
Mar 08, 2024 10.08 10.34 10.08 10.32 56,805 +0.04(+0.35%)
Mar 07, 2024 10.24 10.28 10.24 10.28 20,618 +0.03(+0.33%)
Mar 06, 2024 10.50 10.50 10.22 10.25 37,134 +0.12(+1.15%)
Mar 05, 2024 10.15 10.20 10.13 10.13 43,270 -0.02(-0.20%)
Mar 04, 2024 10.68 10.68 9.930 10.15 26,204 -0.17(-1.65%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.