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 31, 2022 3.270 3.500 3.270 3.500 345 -0.03(-0.85%)
Oct 28, 2022 3.640 3.640 3.530 3.530 6,166 -0.06(-1.67%)
Oct 27, 2022 3.605 3.610 3.565 3.590 10,340 +0.08(+2.28%)
Oct 26, 2022 3.340 3.545 3.340 3.510 13,729 +0.16(+4.90%)
Oct 25, 2022 3.310 3.346 3.280 3.346 7,341 +0.02(+0.64%)
Oct 24, 2022 3.336 3.336 3.110 3.325 7,428 +0.01(+0.15%)
Oct 21, 2022 3.255 3.320 3.255 3.320 2,368 +0.16(+5.06%)
Oct 20, 2022 3.180 3.180 3.160 3.160 1,186 -0.06(-1.86%)
Oct 19, 2022 3.180 3.220 3.170 3.220 42,540 +0.01(+0.31%)
Oct 18, 2022 3.220 3.250 3.200 3.210 37,018 +0.06(+1.74%)
Oct 17, 2022 3.161 3.200 3.152 3.155 5,974 +0.07(+2.44%)
Oct 14, 2022 3.300 3.300 3.070 3.080 88,546 -0.22(-6.67%)
Oct 13, 2022 3.250 3.300 3.119 3.300 55,717 +0.00(+0.00%)
Oct 12, 2022 3.250 3.430 3.170 3.300 20,523 +0.13(+4.10%)
Oct 11, 2022 3.200 3.240 3.170 3.170 40,982 -0.08(-2.46%)
Oct 10, 2022 3.230 3.250 3.210 3.250 3,634 +0.00(+0.00%)
Oct 07, 2022 3.290 3.300 3.250 3.250 15,135 -0.10(-2.99%)
Oct 06, 2022 3.340 3.370 3.330 3.350 15,762 -0.10(-2.90%)
Oct 05, 2022 3.400 3.450 3.400 3.450 3,347 +0.05(+1.47%)
Oct 04, 2022 3.417 3.450 3.400 3.400 9,369 +0.08(+2.41%)
Oct 03, 2022 3.270 3.330 3.270 3.320 31,466 -0.02(-0.45%)
Sep 30, 2022 3.340 3.360 3.335 3.335 86,695 -0.02(-0.60%)
Sep 29, 2022 3.350 3.380 3.330 3.355 43,589 -0.00(-0.15%)
Sep 28, 2022 3.190 3.360 3.190 3.360 6,970 +0.02(+0.60%)
Sep 27, 2022 3.410 3.410 3.300 3.340 9,974 -0.01(-0.30%)
Sep 26, 2022 3.460 3.460 3.340 3.350 13,537 -0.16(-4.56%)
Sep 23, 2022 3.500 3.620 3.430 3.510 13,040 -0.14(-3.70%)
Sep 22, 2022 3.850 3.850 3.640 3.645 2,933 -0.04(-1.22%)
Sep 21, 2022 3.850 3.850 3.690 3.690 2,681 -0.13(-3.40%)
Sep 20, 2022 3.970 3.970 3.725 3.820 11,350 +0.04(+1.15%)
Sep 19, 2022 3.776 3.776 3.776 3.776 535 -0.02(-0.56%)
Sep 16, 2022 3.805 3.805 3.790 3.798 3,193 -0.00(-0.06%)
Sep 15, 2022 3.860 3.860 3.800 3.800 1,335 -0.09(-2.31%)
Sep 14, 2022 3.905 3.935 3.890 3.890 864 -0.03(-0.89%)
Sep 13, 2022 3.990 3.990 3.900 3.925 1,563 -0.12(-3.09%)
Sep 12, 2022 4.030 4.060 4.030 4.050 2,050 +0.09(+2.27%)
Sep 09, 2022 3.978 3.985 3.960 3.960 877 +0.26(+7.03%)
Sep 08, 2022 3.820 3.820 3.680 3.700 4,218 -0.16(-4.15%)
Sep 07, 2022 3.610 3.860 3.610 3.860 3,558 -0.01(-0.26%)
Sep 06, 2022 3.960 3.960 3.870 3.870 2,635 -0.07(-1.78%)
Sep 02, 2022 3.933 4.000 3.933 3.940 3,030 -0.06(-1.50%)
Sep 01, 2022 3.980 4.040 3.980 4.000 18,923 -0.22(-5.21%)
Aug 31, 2022 4.270 4.310 4.220 4.220 1,845 -0.07(-1.63%)
Aug 30, 2022 4.260 4.290 4.260 4.290 2,524 +0.01(+0.23%)
Aug 29, 2022 4.210 4.300 4.210 4.280 5,186 +0.01(+0.23%)
Aug 26, 2022 4.340 4.340 4.270 4.270 3,255 -0.12(-2.73%)
Aug 25, 2022 4.390 4.390 4.390 4.390 3,200 +0.12(+2.81%)
Aug 24, 2022 4.160 4.270 4.160 4.270 6,287 +0.07(+1.67%)
Aug 23, 2022 4.220 4.220 4.200 4.200 505 +0.04(+1.08%)
Aug 22, 2022 4.155 4.155 4.150 4.155 875 -0.04(-1.07%)
Aug 19, 2022 4.370 4.370 4.200 4.200 2,004 -0.11(-2.55%)
Aug 18, 2022 4.310 4.310 4.310 4.310 2,022 +0.06(+1.41%)
Aug 17, 2022 4.260 4.280 4.250 4.250 5,032 -0.02(-0.47%)
Aug 16, 2022 4.290 4.310 4.270 4.270 4,507 -0.01(-0.23%)
Aug 15, 2022 4.420 4.420 4.250 4.280 4,497 -0.18(-4.04%)
Aug 12, 2022 4.440 4.460 4.440 4.460 672 +0.05(+1.13%)
Aug 11, 2022 4.430 4.430 4.410 4.410 1,736 +0.02(+0.46%)
Aug 10, 2022 4.350 4.390 4.350 4.390 5,732 +0.14(+3.42%)
Aug 09, 2022 4.260 4.260 4.245 4.245 610 -0.02(-0.46%)
Aug 08, 2022 4.250 4.264 4.250 4.264 1,141 +0.03(+0.82%)
Aug 05, 2022 4.260 4.260 4.220 4.230 3,509 -0.02(-0.59%)
Aug 03, 2022 4.255 49 -0.04(-1.05%)
Aug 02, 2022 4.280 4.350 4.241 4.300 1,479 -0.03(-0.58%)
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.