Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jan 29, 2016 2.910 2.910 2.880 2.910 20,468 -0.02(-0.68%)
Jan 28, 2016 3.025 3.025 2.930 2.930 27,224 -0.19(-6.09%)
Jan 27, 2016 3.101 3.140 3.060 3.120 9,916 +0.00(+0.00%)
Jan 26, 2016 3.105 3.120 3.090 3.120 49,223 +0.07(+2.30%)
Jan 25, 2016 3.050 3.074 3.050 3.050 6,883 -0.05(-1.61%)
Jan 22, 2016 3.120 3.130 3.100 3.100 23,374 +0.11(+3.68%)
Jan 21, 2016 2.900 3.000 2.900 2.990 95,037 +0.17(+6.03%)
Jan 20, 2016 2.798 2.840 2.760 2.820 10,516 +0.00(+0.00%)
Jan 19, 2016 2.925 2.925 2.820 2.820 5,674 +0.06(+2.17%)
Jan 15, 2016 2.760 2.760 2.760 0 -0.17(-5.80%)
Jan 14, 2016 2.885 2.960 2.870 2.930 76,972 +0.00(+0.14%)
Jan 13, 2016 2.990 3.000 2.920 2.926 86,640 +0.22(+7.97%)
Jan 12, 2016 2.716 2.716 2.700 2.710 52,382 -0.03(-1.09%)
Jan 11, 2016 2.770 2.845 2.740 2.740 43,154 +0.01(+0.37%)
Jan 08, 2016 2.830 2.830 2.730 2.730 18,413 -0.08(-2.92%)
Jan 07, 2016 2.880 2.880 2.810 2.812 10,290 -0.14(-4.68%)
Jan 06, 2016 2.968 2.996 2.950 2.950 17,111 -0.12(-3.91%)
Jan 05, 2016 3.133 3.133 3.070 3.070 12,032 -0.11(-3.46%)
Jan 04, 2016 3.280 3.280 3.170 3.180 13,034 -0.14(-4.22%)
Dec 31, 2015 3.320 3.320 3.320 0 +0.01(+0.30%)
Dec 30, 2015 3.310 3.320 3.300 3.310 21,061 -0.10(-2.93%)
Dec 29, 2015 3.390 3.418 3.390 3.410 30,762 +0.06(+1.79%)
Dec 28, 2015 3.410 3.410 3.330 3.350 3,584 +0.02(+0.60%)
Dec 24, 2015 3.330 3.330 3.330 0 +0.10(+3.10%)
Dec 23, 2015 3.210 3.240 3.210 3.230 113,026 +0.27(+9.12%)
Dec 22, 2015 2.950 2.980 2.950 2.960 44,135 +0.01(+0.34%)
Dec 21, 2015 2.940 2.970 2.940 2.950 16,367 +0.00(+0.00%)
Dec 18, 2015 3.000 3.000 2.950 2.950 9,714 -0.12(-3.91%)
Dec 17, 2015 3.070 3.080 3.050 3.070 5,089 -0.04(-1.29%)
Dec 16, 2015 3.120 3.120 3.100 3.110 61,473 -0.05(-1.58%)
Dec 15, 2015 3.110 3.160 3.110 3.160 98,300 +0.05(+1.61%)
Dec 14, 2015 3.100 3.200 3.100 3.110 8,345 -0.08(-2.51%)
Dec 11, 2015 3.230 3.230 3.190 3.190 21,914 +0.03(+0.95%)
Dec 10, 2015 3.100 3.170 3.100 3.160 10,192 +0.08(+2.43%)
Dec 09, 2015 3.213 3.220 3.085 3.085 9,429 +0.00(+0.16%)
Dec 08, 2015 3.070 3.150 3.014 3.080 89,025 -0.18(-5.52%)
Dec 07, 2015 3.310 3.310 3.256 3.260 21,616 -0.03(-0.91%)
Dec 04, 2015 3.330 3.330 3.290 3.290 7,090 -0.04(-1.20%)
Dec 02, 2015 3.330 3.330 3.330 57 +0.04(+1.22%)
Dec 01, 2015 3.210 3.360 3.210 3.290 13,843 +0.08(+2.49%)
Nov 30, 2015 3.270 3.270 3.210 3.210 4,303 -0.14(-4.18%)
Nov 27, 2015 3.350 3.350 3.350 3.350 137 +0.01(+0.30%)
Nov 25, 2015 3.340 3.340 3.340 0 -0.14(-4.02%)
Nov 24, 2015 3.472 3.480 3.430 3.480 122,715 +0.02(+0.58%)
Nov 23, 2015 3.490 3.460 44,790 -0.06(-1.70%)
Nov 20, 2015 3.680 3.680 3.510 3.520 22,012 +0.02(+0.57%)
Nov 19, 2015 3.460 3.500 3.460 3.500 27,406 +0.08(+2.34%)
Nov 18, 2015 3.507 3.520 3.400 3.420 66,498 +0.08(+2.40%)
Nov 17, 2015 3.320 3.370 3.310 3.340 130,721 +0.13(+4.05%)
Nov 16, 2015 3.110 3.210 3.110 3.210 39,198 +0.02(+0.78%)
Nov 13, 2015 3.150 3.200 3.150 3.185 8,972 +0.02(+0.47%)
Nov 12, 2015 3.150 3.200 3.150 3.170 29,080 -0.02(-0.69%)
Nov 11, 2015 3.285 3.320 3.190 3.192 152,192 -0.12(-3.56%)
Nov 10, 2015 3.360 3.360 3.260 3.310 163,527 +0.02(+0.61%)
Nov 09, 2015 3.230 3.340 3.230 3.290 23,454 -0.06(-1.65%)
Nov 06, 2015 3.350 3.350 3.340 3.345 13,811 +0.01(+0.15%)
Nov 05, 2015 3.350 3.360 3.340 3.340 13,508 -0.01(-0.30%)
Nov 04, 2015 3.375 3.375 3.340 3.350 4,592 +0.11(+3.40%)
Nov 03, 2015 3.190 3.240 3.180 3.240 30,254 +0.09(+2.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.