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 )

4.970 -0.030 (-0.60%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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, 2018	7.290	7.300	7.200	7.210	20,459	+0.07(+0.98%)
Feb 27, 2018	7.300	7.300	7.080	7.140	11,932	-0.15(-2.06%)
Feb 26, 2018	7.264	7.340	7.230	7.290	11,235	-0.03(-0.41%)
Feb 23, 2018	7.140	7.324	7.140	7.320	14,823	+0.04(+0.48%)
Feb 22, 2018		7.320		7.285	3,471	+0.09(+1.25%)
Feb 21, 2018	7.232	7.310	7.195	7.195	6,073	-0.05(-0.76%)
Feb 20, 2018	7.380	7.380	7.180	7.250	45,247	-0.04(-0.55%)
Feb 16, 2018		7.290	7.290	7.290	0	-0.11(-1.49%)
Feb 15, 2018	7.290	7.404	7.290	7.400	5,633	+0.25(+3.50%)
Feb 14, 2018	6.940	7.160	6.940	7.150	11,208	+0.11(+1.49%)
Feb 13, 2018	6.995	7.060	6.995	7.045	15,420	-0.02(-0.32%)
Feb 12, 2018	7.065	7.200	6.980	7.067	8,683	+0.11(+1.56%)
Feb 09, 2018	6.870	6.990	6.770	6.959	7,636	+0.07(+1.00%)
Feb 08, 2018	7.030	7.105	6.890	6.890	12,652	-0.41(-5.62%)
Feb 07, 2018		7.390	7.260	7.300	28,029	+0.06(+0.83%)
Feb 06, 2018	6.640	7.240	6.640	7.240	15,405	+0.24(+3.43%)
Feb 05, 2018	7.240	7.275	7.000	7.000	26,848	-0.45(-6.04%)
Feb 02, 2018	7.490	7.490	7.444	7.450	4,781	-0.21(-2.80%)
Feb 01, 2018		7.680	7.760	7.665	3,619	-0.09(-1.22%)
Jan 31, 2018	7.770	7.770	7.710	7.760	27,256	+0.00(+0.00%)
Jan 30, 2018	7.750	7.790	7.750	7.760	4,119	-0.12(-1.52%)
Jan 29, 2018	7.790	7.880	7.790	7.880	6,160	-0.03(-0.38%)
Jan 26, 2018	7.868	7.920	7.868	7.910	22,910	+0.12(+1.61%)
Jan 25, 2018	7.820	7.820	7.760	7.785	4,594	-0.08(-1.08%)
Jan 24, 2018	7.880	7.890	7.820	7.870	9,385	-0.08(-1.01%)
Jan 23, 2018	7.920	7.950	7.920	7.950	8,375	+0.30(+3.92%)
Jan 22, 2018	7.700	7.700	7.620	7.650	7,134	-0.04(-0.58%)
Jan 19, 2018	7.635	7.710	7.635	7.695	11,793	-0.06(-0.84%)
Jan 18, 2018	7.785	7.790	7.760	7.760	9,717	-0.13(-1.65%)
Jan 17, 2018	7.800	7.920	7.800	7.890	19,070	+0.09(+1.15%)
Jan 16, 2018	7.821	7.821	7.775	7.800	5,060	-0.34(-4.24%)
Jan 12, 2018		8.145	8.145	8.145	0	+0.06(+0.74%)
Jan 11, 2018		7.845	7.845	8.085	26,123	+0.24(+3.06%)
Jan 10, 2018	7.880	7.920	7.820	7.845	21,694	-0.08(-0.95%)
Jan 09, 2018	7.895	7.920	7.880	7.920	12,296	+0.04(+0.51%)
Jan 08, 2018	7.880	7.890	7.870	7.880	13,307	-0.17(-2.17%)
Jan 05, 2018	7.900	8.060	7.900	8.055	8,813	+0.23(+3.01%)
Jan 04, 2018	7.800	7.840	7.800	7.820	24,339	+0.04(+0.58%)
Jan 03, 2018	7.780	7.780	7.760	7.775	3,267	+0.12(+1.57%)
Jan 02, 2018	7.580	7.680	7.580	7.655	22,247	+0.15(+1.93%)
Dec 29, 2017		7.510	7.510	7.510	0	+0.03(+0.40%)
Dec 28, 2017	7.380	7.490	7.380	7.480	5,022	-0.01(-0.20%)
Dec 27, 2017	7.420	7.500	7.420	7.495	16,038	+0.09(+1.17%)
Dec 26, 2017	7.408	7.408	7.408	7.408	921	+0.01(+0.11%)
Dec 22, 2017	7.380	7.420	7.380	7.400	3,674	-0.01(-0.20%)
Dec 21, 2017	7.290	7.430	7.290	7.415	15,065	+0.15(+2.06%)
Dec 20, 2017	7.240	7.300	7.240	7.265	13,335	+0.00(+0.07%)
Dec 19, 2017	7.350	7.350	7.230	7.260	11,731	+0.10(+1.47%)
Dec 18, 2017		7.175	6.900	7.155	31,309	+0.25(+3.70%)
Dec 15, 2017	7.000	7.000	6.880	6.900	11,475	-0.14(-1.99%)
Dec 14, 2017	7.050	7.050	7.030	7.040	5,790	+0.01(+0.21%)
Dec 13, 2017	6.940	7.050	6.910	7.025	14,211	+0.10(+1.44%)
Dec 12, 2017	6.950	6.950	6.900	6.925	6,498	+0.06(+0.82%)
Dec 11, 2017	6.840	6.870	6.840	6.869	10,777	+0.20(+2.98%)
Dec 08, 2017	6.560	6.670	6.560	6.670	6,321	+0.09(+1.37%)
Dec 07, 2017	6.570	6.617	6.570	6.580	3,856	-0.05(-0.75%)
Dec 06, 2017	6.645	6.660	6.610	6.630	6,502	-0.02(-0.30%)
Dec 05, 2017	6.654	6.690	6.600	6.650	37,319	-0.12(-1.77%)
Dec 04, 2017	6.800	6.800	6.770	6.770	23,090	+0.14(+2.19%)

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