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 )

4.300 -0.205 (-4.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 5.995 5.995 5.950 5.990 2,364 +0.02(+0.34%)
Oct 28, 2021 6.250 6.250 5.970 5.970 5,581 -0.28(-4.48%)
Oct 27, 2021 6.160 6.250 6.160 6.250 88,020 +0.10(+1.63%)
Oct 26, 2021 6.200 6.140 6.150 7,176 -0.17(-2.69%)
Oct 25, 2021 6.265 6.320 6.240 6.320 14,875 +0.15(+2.43%)
Oct 22, 2021 6.170 6.170 6.140 6.170 1,091 -0.14(-2.22%)
Oct 21, 2021 6.330 6.360 6.310 6.310 8,896 -0.15(-2.32%)
Oct 20, 2021 6.400 6.500 6.400 6.460 8,837 -0.20(-3.00%)
Oct 19, 2021 6.780 6.780 6.620 6.660 36,100 -0.09(-1.41%)
Oct 18, 2021 6.770 6.780 6.735 6.755 10,835 -0.02(-0.30%)
Oct 15, 2021 6.740 6.775 6.736 6.775 5,860 -0.01(-0.22%)
Oct 14, 2021 6.990 6.990 6.620 6.790 16,186 +0.20(+2.96%)
Oct 13, 2021 6.600 6.600 6.560 6.595 29,178 +0.02(+0.38%)
Oct 12, 2021 6.550 6.580 6.550 6.570 63,047 +0.21(+3.30%)
Oct 11, 2021 6.370 6.500 6.360 6.360 52,626 +0.06(+0.95%)
Oct 08, 2021 6.300 6.300 6.300 6.300 1,418 -0.10(-1.56%)
Oct 07, 2021 6.440 6.440 6.340 6.400 5,933 +0.06(+0.95%)
Oct 06, 2021 6.420 6.420 6.340 6.340 2,390 -0.21(-3.21%)
Oct 05, 2021 6.500 6.550 6.447 6.550 17,034 +0.19(+2.99%)
Oct 04, 2021 6.360 6.435 6.360 6.360 11,065 +0.23(+3.75%)
Oct 01, 2021 6.065 6.130 6.011 6.130 1,788 +0.07(+1.16%)
Sep 30, 2021 6.055 6.060 5.960 6.060 1,721 -0.06(-0.98%)
Sep 29, 2021 6.255 6.255 6.090 6.120 6,051 -0.10(-1.61%)
Sep 28, 2021 6.120 6.220 6.120 6.220 2,677 +0.10(+1.63%)
Sep 27, 2021 6.013 6.120 6.013 6.120 21,656 +0.00(+0.00%)
Sep 24, 2021 6.070 6.178 6.054 6.120 12,498 -0.04(-0.57%)
Sep 23, 2021 6.150 6.200 6.100 6.155 7,722 +0.24(+3.97%)
Sep 22, 2021 6.020 6.030 5.920 5.920 35,196 +0.04(+0.68%)
Sep 21, 2021 5.670 5.880 5.670 5.880 5,412 +0.14(+2.44%)
Sep 20, 2021 5.800 6.030 5.710 5.740 10,867 -0.30(-4.97%)
Sep 17, 2021 6.100 6.100 5.930 6.040 7,089 -0.14(-2.27%)
Sep 16, 2021 6.420 6.420 6.150 6.180 5,694 -0.02(-0.32%)
Sep 15, 2021 5.990 6.200 5.950 6.200 21,517 +0.02(+0.32%)
Sep 14, 2021 6.290 6.300 6.180 6.180 43,456 -0.31(-4.78%)
Sep 13, 2021 6.340 6.615 6.340 6.490 14,616 -0.01(-0.15%)
Sep 10, 2021 6.260 6.550 6.260 6.500 80,069 +0.38(+6.21%)
Sep 09, 2021 6.220 6.220 6.051 6.120 12,387 -0.08(-1.29%)
Sep 08, 2021 6.330 6.330 6.120 6.200 44,469 +0.30(+5.08%)
Sep 07, 2021 5.815 5.960 5.815 5.900 23,765 +0.07(+1.20%)
Sep 03, 2021 5.760 5.915 5.760 5.830 40,134 +0.26(+4.67%)
Sep 02, 2021 5.360 5.690 5.360 5.570 47,498 -0.05(-0.89%)
Sep 01, 2021 5.720 5.720 5.470 5.620 108,074 +0.25(+4.66%)
Aug 31, 2021 5.350 5.450 5.315 5.370 45,550 +0.03(+0.56%)
Aug 30, 2021 5.410 5.410 5.190 5.340 75,562 +0.34(+6.91%)
Aug 27, 2021 4.980 5.005 4.915 4.995 14,156 +0.16(+3.20%)
Aug 26, 2021 4.950 4.950 4.770 4.840 7,145 +0.01(+0.21%)
Aug 25, 2021 4.650 4.830 4.650 4.830 3,168 -0.06(-1.23%)
Aug 24, 2021 4.764 4.890 4.764 4.890 1,791 +0.11(+2.30%)
Aug 23, 2021 4.800 4.810 4.730 4.780 18,821 +0.16(+3.35%)
Aug 20, 2021 4.625 4.650 4.610 4.625 5,925 -0.03(-0.54%)
Aug 19, 2021 4.730 4.730 4.630 4.650 10,797 -0.12(-2.52%)
Aug 18, 2021 4.620 4.830 4.620 4.770 3,907 -0.06(-1.24%)
Aug 17, 2021 4.890 4.900 4.770 4.830 5,322 -0.07(-1.43%)
Aug 16, 2021 4.940 4.940 4.900 4.900 3,627 -0.10(-2.00%)
Aug 13, 2021 4.985 5.000 4.970 5.000 3,030 +0.07(+1.42%)
Aug 12, 2021 5.000 5.000 4.930 4.930 1,047 -0.07(-1.40%)
Aug 11, 2021 5.005 5.005 5.000 5.000 1,146 +0.05(+1.01%)
Aug 10, 2021 4.990 4.990 4.930 4.950 1,447 -0.10(-1.98%)
Aug 09, 2021 5.050 5.050 5.050 5.050 5,064 +0.00(+0.00%)
Aug 06, 2021 5.100 5.100 5.000 5.050 3,455 +0.00(+0.00%)
Aug 05, 2021 5.050 5.060 5.050 5.050 5,118 +0.02(+0.40%)
Aug 04, 2021 5.055 5.100 5.030 5.030 8,968 -0.02(-0.40%)
Aug 03, 2021 4.980 5.050 4.980 5.050 455 +0.12(+2.43%)
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.