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 )

4.505 -0.030 (-0.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 12, 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 31, 2017 5.820 5.845 5.810 5.830 12,948 -0.02(-0.34%)
Jan 30, 2017 5.830 5.880 5.810 5.850 18,346 +0.00(+0.09%)
Jan 27, 2017 5.880 5.880 5.840 5.845 18,689 -0.17(-2.91%)
Jan 26, 2017 5.980 6.020 5.980 6.020 47,441 +0.05(+0.84%)
Jan 25, 2017 6.190 6.235 5.950 5.970 110,314 +0.38(+6.80%)
Jan 24, 2017 5.470 5.590 5.470 5.590 58,448 +0.21(+3.90%)
Jan 23, 2017 5.350 5.390 5.350 5.380 5,457 +0.00(+0.00%)
Jan 20, 2017 5.320 5.440 5.320 5.380 6,396 -0.07(-1.28%)
Jan 19, 2017 5.400 5.450 5.400 5.450 10,345 +0.09(+1.68%)
Jan 18, 2017 5.340 5.370 5.340 5.360 18,303 +0.05(+0.94%)
Jan 17, 2017 5.335 5.335 5.290 5.310 6,728 +0.05(+0.95%)
Jan 13, 2017 5.260 5.260 5.260 0 -0.11(-2.12%)
Jan 12, 2017 5.380 5.385 5.370 5.374 11,112 +0.05(+1.02%)
Jan 11, 2017 5.270 5.320 5.270 5.320 3,614 +0.09(+1.72%)
Jan 10, 2017 5.275 5.275 5.230 5.230 7,258 +0.00(+0.00%)
Jan 09, 2017 5.202 5.230 5.180 5.230 3,806 +0.03(+0.48%)
Jan 06, 2017 5.275 5.290 5.190 5.205 11,845 -0.04(-0.86%)
Jan 05, 2017 5.235 5.250 5.160 5.250 7,350 +0.01(+0.19%)
Jan 04, 2017 5.190 5.260 5.190 5.240 4,650 -0.05(-0.95%)
Jan 03, 2017 5.270 5.330 5.270 5.290 18,472 +0.07(+1.34%)
Dec 30, 2016 5.220 5.220 5.220 0 -0.02(-0.38%)
Dec 29, 2016 5.150 5.250 5.150 5.240 22,127 +0.11(+2.14%)
Dec 28, 2016 5.090 5.205 5.090 5.130 24,201 -0.07(-1.25%)
Dec 27, 2016 5.060 5.270 5.060 5.195 16,688 +0.09(+1.76%)
Dec 23, 2016 5.105 5.105 5.105 0 -0.02(-0.49%)
Dec 22, 2016 5.180 5.210 5.070 5.130 20,983 -0.08(-1.44%)
Dec 21, 2016 5.180 5.210 5.180 5.205 43,156 +0.00(+0.10%)
Dec 20, 2016 4.990 5.270 4.990 5.200 76,712 +0.20(+4.00%)
Dec 19, 2016 5.010 5.040 5.000 5.000 2,356 -0.04(-0.70%)
Dec 16, 2016 5.034 5.050 5.020 5.035 3,712 -0.05(-1.08%)
Dec 15, 2016 5.100 5.100 5.060 5.090 6,814 -0.08(-1.55%)
Dec 14, 2016 5.190 5.240 5.160 5.170 31,349 -0.15(-2.82%)
Dec 13, 2016 5.260 5.320 5.260 5.320 18,081 +0.06(+1.14%)
Dec 12, 2016 5.230 5.290 5.230 5.260 22,227 +0.04(+0.77%)
Dec 09, 2016 5.210 5.220 5.210 5.220 6,448 +0.01(+0.19%)
Dec 08, 2016 5.220 5.230 5.190 5.210 35,889 +0.01(+0.19%)
Dec 07, 2016 5.080 5.200 5.080 5.200 26,356 +0.09(+1.76%)
Dec 06, 2016 4.990 5.120 4.990 5.110 69,394 +0.05(+0.99%)
Dec 05, 2016 5.060 5.070 4.980 5.060 26,066 +0.32(+6.75%)
Dec 02, 2016 4.780 4.780 4.740 4.740 18,743 -0.10(-2.07%)
Dec 01, 2016 4.820 4.920 4.810 4.840 21,381 -0.07(-1.43%)
Nov 30, 2016 5.020 5.020 4.850 4.910 38,349 -0.14(-2.77%)
Nov 29, 2016 5.100 5.100 4.990 5.050 44,563 -0.06(-1.17%)
Nov 28, 2016 5.030 5.110 5.030 5.110 7,277 +0.00(+0.00%)
Nov 25, 2016 4.970 5.110 4.970 5.110 10,006 +0.10(+2.00%)
Nov 23, 2016 5.010 5.010 5.010 0 -0.06(-1.09%)
Nov 22, 2016 5.000 5.065 5.000 5.065 67,460 +0.12(+2.53%)
Nov 21, 2016 4.940 4.940 4.940 4.940 1,223 +0.01(+0.20%)
Nov 18, 2016 4.940 4.960 4.930 4.930 6,616 -0.03(-0.60%)
Nov 17, 2016 4.920 4.960 4.920 4.960 2,180 +0.04(+0.81%)
Nov 16, 2016 4.910 4.923 4.910 4.920 6,316 -0.08(-1.60%)
Nov 15, 2016 4.970 5.000 4.970 5.000 6,057 +0.04(+0.81%)
Nov 14, 2016 4.914 4.960 4.890 4.960 17,378 -0.11(-2.17%)
Nov 11, 2016 5.070 5.070 5.060 5.070 3,612 +0.01(+0.20%)
Nov 10, 2016 5.150 5.170 5.020 5.060 13,645 +0.09(+1.81%)
Nov 09, 2016 4.980 4.990 4.930 4.970 9,194 -0.12(-2.26%)
Nov 08, 2016 4.980 5.085 4.980 5.085 228,593 +0.04(+0.89%)
Nov 07, 2016 4.960 5.040 4.960 5.040 50,294 +0.40(+8.62%)
Nov 04, 2016 4.650 4.664 4.640 4.640 4,750 +0.03(+0.65%)
Nov 03, 2016 4.620 4.620 4.610 4.610 553 -0.09(-1.91%)
Nov 02, 2016 4.700 4.730 4.680 4.700 19,685 -0.04(-0.84%)
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.