Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	5.650	5.700	5.620	5.625	10,183	-0.01(-0.27%)
Feb 27, 2017	5.570	5.660	5.570	5.640	8,049	-0.04(-0.70%)
Feb 24, 2017	5.680	5.680	5.670	5.680	3,562	-0.26(-4.38%)
Feb 23, 2017	5.940	5.970	5.930	5.940	6,565	-0.05(-0.83%)
Feb 22, 2017	5.980	6.000	5.968	5.990	5,193	+0.03(+0.50%)
Feb 21, 2017	5.910	5.980	5.900	5.960	14,706	+0.01(+0.17%)
Feb 17, 2017		5.950	5.950	5.950	0	-0.16(-2.62%)
Feb 16, 2017	6.080	6.110	6.060	6.110	19,115	+0.06(+0.99%)
Feb 15, 2017	6.020	6.050	6.000	6.050	9,213	+0.01(+0.25%)
Feb 14, 2017	6.040	6.050	6.020	6.035	23,142	-0.01(-0.25%)
Feb 13, 2017	6.060	6.135	6.030	6.050	49,118	+0.05(+0.85%)
Feb 10, 2017	5.910	6.000	5.910	5.999	70,498	+0.21(+3.61%)
Feb 09, 2017	5.770	5.790	5.770	5.790	2,220	+0.00(+0.00%)
Feb 08, 2017	5.770	5.800	5.770	5.790	10,077	-0.04(-0.69%)
Feb 07, 2017	5.810	5.830	5.810	5.830	12,306	+0.02(+0.34%)
Feb 06, 2017	5.760	5.830	5.750	5.810	10,201	-0.06(-1.02%)
Feb 03, 2017	5.740	5.870	5.740	5.870	7,581	-0.06(-1.10%)
Feb 02, 2017	5.930	5.940	5.930	5.935	10,474	+0.10(+1.80%)
Feb 01, 2017	5.840	5.850	5.820	5.830	15,600	+0.00(+0.00%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alumina Ltd ADR (OP: AWCMY )

Historical Prices