Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial & Com ADR (OP: IDCBY )

11.36 -0.13 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2024 11.27 11.36 11.24 11.36 221,882 -0.13(-1.13%)
May 30, 2024 11.50 11.50 11.38 11.49 26,343 -0.06(-0.52%)
May 29, 2024 11.56 11.66 11.53 11.55 26,201 -0.25(-2.12%)
May 28, 2024 11.80 11.81 11.77 11.80 76,092 -0.13(-1.09%)
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%)
Mar 01, 2024 10.29 10.32 10.29 10.32 51,176 +0.10(+0.98%)
Feb 29, 2024 10.27 10.62 9.950 10.22 87,043 -0.05(-0.49%)
Feb 28, 2024 10.26 10.31 10.25 10.27 52,639 -0.19(-1.82%)
Feb 27, 2024 10.44 10.46 10.37 10.46 43,287 +0.11(+1.06%)
Feb 26, 2024 10.50 10.50 10.35 10.35 61,731 -0.18(-1.67%)
Feb 23, 2024 10.50 10.60 10.26 10.53 117,417 +0.18(+1.70%)
Feb 22, 2024 10.39 10.40 10.35 10.35 17,764 +0.03(+0.29%)
Feb 21, 2024 10.32 10.36 10.28 10.32 144,701 +0.24(+2.38%)
Feb 20, 2024 10.04 10.19 10.04 10.08 81,918 +0.11(+1.10%)
Feb 16, 2024 9.900 10.02 9.900 9.970 30,521 +0.07(+0.75%)
Feb 15, 2024 9.910 9.940 9.880 9.896 38,680 +0.03(+0.26%)
Feb 14, 2024 9.825 9.870 9.800 9.870 31,410 +0.08(+0.82%)
Feb 13, 2024 10.05 10.05 9.680 9.790 34,500 -0.12(-1.21%)
Feb 12, 2024 9.780 9.960 9.780 9.910 27,134 +0.20(+2.06%)
Feb 09, 2024 9.681 9.750 9.640 9.710 65,410 +0.02(+0.21%)
Feb 08, 2024 9.710 9.800 9.690 9.690 36,196 -0.20(-2.02%)
Feb 07, 2024 9.900 9.900 9.830 9.890 25,321 -0.12(-1.20%)
Feb 06, 2024 9.840 10.01 9.840 10.01 97,908 +0.31(+3.20%)
Feb 05, 2024 9.600 9.700 9.600 9.700 105,751 +0.13(+1.39%)
Feb 02, 2024 9.560 9.590 9.510 9.567 52,390 -0.09(-0.96%)
Feb 01, 2024 9.660 9.690 9.580 9.660 92,304 -0.05(-0.51%)
Jan 31, 2024 9.750 9.800 9.670 9.710 140,981 +0.03(+0.26%)
Jan 30, 2024 9.665 9.700 9.611 9.685 58,856 -0.08(-0.87%)
Jan 29, 2024 9.790 9.800 9.709 9.770 82,562 -0.00(-0.04%)
Jan 26, 2024 9.760 9.790 9.730 9.774 70,514 +0.08(+0.87%)
Jan 25, 2024 9.790 9.790 9.670 9.690 108,473 +0.08(+0.83%)
Jan 24, 2024 9.690 9.690 9.600 9.610 198,178 +0.38(+4.12%)
Jan 23, 2024 9.280 9.300 9.200 9.230 105,118 +0.16(+1.76%)
Jan 22, 2024 9.030 9.100 9.000 9.070 171,759 -0.15(-1.63%)
Jan 19, 2024 9.080 9.230 9.060 9.220 76,451 +0.19(+2.10%)
Jan 18, 2024 9.180 9.180 9.020 9.030 191,251 +0.02(+0.22%)
Jan 17, 2024 9.060 9.060 8.980 9.010 175,554 -0.20(-2.14%)
Jan 16, 2024 9.220 9.300 9.200 9.207 116,845 -0.18(-1.94%)
Jan 12, 2024 9.415 9.440 9.380 9.390 73,191 +0.05(+0.54%)
Jan 11, 2024 9.340 9.350 9.300 9.340 173,900 -0.02(-0.21%)
Jan 10, 2024 9.235 9.380 9.235 9.360 72,840 +0.04(+0.43%)
Jan 09, 2024 9.320 9.350 9.310 9.320 77,527 -0.08(-0.85%)
Jan 08, 2024 9.500 9.500 9.356 9.400 90,393 -0.15(-1.57%)
Jan 05, 2024 9.520 9.580 9.520 9.550 62,973 -0.03(-0.31%)
Jan 04, 2024 9.570 9.610 9.560 9.580 40,459 +0.06(+0.63%)
Jan 03, 2024 9.490 9.580 9.490 9.520 87,409 +0.04(+0.42%)
Jan 02, 2024 9.500 9.750 9.220 9.480 77,822 -0.24(-2.47%)
Dec 29, 2023 9.660 9.750 9.660 9.720 53,492 +0.10(+1.04%)
Dec 28, 2023 9.580 9.650 9.580 9.620 65,664 +0.10(+1.02%)
Dec 27, 2023 9.500 9.540 9.500 9.523 65,270 +0.12(+1.30%)
Dec 26, 2023 9.390 9.430 9.350 9.400 129,903 -0.01(-0.11%)
Dec 22, 2023 9.450 9.450 9.360 9.410 65,203 +0.01(+0.11%)
Dec 21, 2023 9.290 9.430 9.200 9.400 404,729 +0.20(+2.17%)
Dec 20, 2023 9.260 9.290 9.180 9.200 74,876 -0.23(-2.41%)
Dec 19, 2023 9.400 9.440 9.400 9.428 72,275 +0.04(+0.40%)
Dec 18, 2023 9.360 9.390 9.330 9.390 70,861 +0.04(+0.43%)
Dec 15, 2023 9.380 9.680 9.350 9.350 63,375 -0.13(-1.37%)
Dec 14, 2023 9.420 9.490 9.100 9.480 121,334 +0.06(+0.64%)
Dec 13, 2023 9.750 9.750 9.290 9.420 93,607 +0.13(+1.40%)
Dec 12, 2023 9.100 9.610 9.100 9.290 144,091 +0.06(+0.65%)
Dec 11, 2023 9.180 9.490 9.180 9.230 327,672 +0.03(+0.33%)
Dec 08, 2023 9.210 9.230 9.160 9.200 54,837 -0.06(-0.65%)
Dec 07, 2023 9.100 9.280 9.100 9.260 85,388 +0.03(+0.37%)
Dec 06, 2023 9.240 9.290 9.220 9.226 74,991 -0.01(-0.15%)
Dec 05, 2023 9.300 9.530 9.210 9.240 66,233 -0.15(-1.60%)
Dec 04, 2023 9.500 9.710 9.380 9.390 95,818 -0.02(-0.21%)
Dec 01, 2023 9.710 9.710 9.340 9.410 81,096 -0.08(-0.84%)
Nov 30, 2023 9.395 9.518 9.330 9.490 82,585 +0.04(+0.42%)
Nov 29, 2023 9.489 9.490 9.448 9.450 30,600 -0.13(-1.36%)
Nov 28, 2023 9.330 9.590 9.330 9.580 37,032 -0.04(-0.42%)
Nov 27, 2023 9.990 9.990 9.580 9.620 82,638 -0.03(-0.31%)
Nov 24, 2023 9.380 9.990 9.380 9.650 25,074 +0.03(+0.29%)
Nov 22, 2023 9.660 9.665 9.610 9.622 48,662 +0.00(+0.02%)
Nov 21, 2023 9.450 9.880 9.450 9.620 22,408 -0.21(-2.14%)
Nov 20, 2023 9.800 9.830 9.760 9.830 70,048 +0.22(+2.34%)
Nov 17, 2023 9.690 9.690 9.590 9.605 52,144 -0.06(-0.67%)
Nov 16, 2023 9.650 9.732 9.600 9.670 34,629 -0.19(-1.93%)
Nov 15, 2023 9.820 9.980 9.800 9.860 100,158 +0.09(+0.92%)
Nov 14, 2023 9.655 9.770 9.330 9.770 133,956 +0.25(+2.63%)
Nov 13, 2023 9.440 9.540 9.440 9.520 149,648 +0.13(+1.44%)
Nov 10, 2023 9.375 9.420 9.350 9.385 105,658 +0.00(+0.05%)
Nov 09, 2023 9.330 9.470 9.330 9.380 121,080 -0.06(-0.64%)
Nov 08, 2023 9.330 9.509 9.330 9.440 58,613 -0.09(-0.94%)
Nov 07, 2023 9.480 9.540 9.480 9.530 70,679 -0.09(-0.94%)
Nov 06, 2023 9.740 9.740 9.580 9.620 114,544 -0.12(-1.23%)
Nov 03, 2023 9.770 9.770 9.700 9.740 31,461 +0.08(+0.83%)
Nov 02, 2023 9.300 9.720 9.300 9.660 182,597 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.