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 )

4.670 +0.220 (+4.94%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Apr 28, 2023 4.030 4.030 4.030 4.030 270 +0.07(+1.77%)
Apr 27, 2023 3.950 4.050 3.950 3.960 2,528 +0.04(+1.02%)
Apr 26, 2023 3.921 3.921 3.910 3.920 3,155 -0.13(-3.21%)
Apr 24, 2023 4.050 8 +0.08(+2.02%)
Apr 21, 2023 3.970 3.970 3.970 3.970 2,001 -0.03(-0.75%)
Apr 20, 2023 4.000 4.000 4.000 4.000 203 -0.19(-4.53%)
Apr 18, 2023 4.190 53 -0.03(-0.71%)
Apr 14, 2023 4.220 195 -0.03(-0.71%)
Apr 13, 2023 4.250 4.250 4.150 4.250 2,506 +0.12(+2.92%)
Apr 12, 2023 4.130 4.130 4.130 4.130 509 +0.04(+1.09%)
Apr 11, 2023 3.930 4.085 3.930 4.085 314 +0.23(+5.83%)
Apr 10, 2023 3.800 3.860 3.800 3.860 3,244 +0.05(+1.31%)
Apr 06, 2023 3.850 3.890 3.810 3.810 11,611 -0.08(-2.06%)
Apr 05, 2023 3.890 3.890 3.890 3.890 502 -0.03(-0.77%)
Apr 04, 2023 3.910 3.930 3.870 3.920 13,540 -0.02(-0.63%)
Apr 03, 2023 3.945 3.945 3.945 3.945 386 -0.01(-0.13%)
Mar 31, 2023 3.818 4.000 3.818 3.950 5,719 +0.05(+1.15%)
Mar 30, 2023 3.810 4.000 3.810 3.905 782 +0.04(+1.03%)
Mar 29, 2023 3.865 3.865 3.865 3.865 212 +0.12(+3.08%)
Mar 28, 2023 3.749 3.749 3.749 3.749 1,014 +0.00(+0.06%)
Mar 27, 2023 3.747 3.747 3.747 3.747 224 -0.01(-0.34%)
Mar 24, 2023 3.670 3.760 3.670 3.760 2,668 +0.00(+0.00%)
Mar 23, 2023 3.840 3.840 3.700 3.760 2,518 +0.05(+1.35%)
Mar 22, 2023 3.820 3.820 3.710 3.710 1,102 -0.11(-2.88%)
Mar 21, 2023 3.860 3.920 3.820 3.820 16,425 +0.05(+1.26%)
Mar 20, 2023 3.772 3.772 3.772 3.772 232 -0.04(-0.98%)
Mar 17, 2023 3.820 3.930 3.810 3.810 802 +0.07(+1.87%)
Mar 16, 2023 3.658 3.750 3.658 3.740 8,434 -0.06(-1.58%)
Mar 15, 2023 3.810 3.810 3.750 3.800 1,430 -0.03(-0.69%)
Mar 14, 2023 3.800 3.841 3.750 3.826 2,298 -0.04(-1.15%)
Mar 13, 2023 3.820 3.920 3.810 3.871 3,499 +0.05(+1.33%)
Mar 10, 2023 4.010 4.010 3.820 3.820 4,376 -0.26(-6.42%)
Mar 08, 2023 4.082 26 +0.09(+2.31%)
Mar 07, 2023 4.000 4.006 3.990 3.990 867 -0.25(-6.01%)
Mar 03, 2023 4.245 93 +0.04(+0.83%)
Mar 02, 2023 4.080 4.210 4.080 4.210 3,417 +0.05(+1.20%)
Mar 01, 2023 4.090 4.160 4.090 4.160 738 +0.10(+2.46%)
Feb 28, 2023 4.050 4.060 4.050 4.060 477 +0.06(+1.50%)
Feb 27, 2023 4.020 4.020 4.000 4.000 26,993 -0.02(-0.50%)
Feb 24, 2023 4.045 4.045 4.020 4.020 948 -0.07(-1.71%)
Feb 23, 2023 4.150 4.170 4.090 4.090 1,737 -0.13(-3.08%)
Feb 22, 2023 4.100 4.220 4.100 4.220 1,263 +0.04(+0.96%)
Feb 21, 2023 4.220 4.250 4.150 4.180 15,764 +0.01(+0.24%)
Feb 17, 2023 4.150 4.170 4.150 4.170 2,519 -0.01(-0.24%)
Feb 16, 2023 4.120 4.200 4.120 4.180 10,739 -0.10(-2.39%)
Feb 15, 2023 4.360 4.360 4.202 4.282 1,724 -0.08(-1.88%)
Feb 14, 2023 4.260 4.370 4.260 4.364 37,280 +0.06(+1.38%)
Feb 13, 2023 4.420 4.420 4.280 4.305 10,589 -0.12(-2.60%)
Feb 10, 2023 4.385 4.444 4.385 4.420 2,297 -0.25(-5.25%)
Feb 09, 2023 4.665 4.665 4.665 4.665 127 -0.03(-0.53%)
Feb 08, 2023 4.610 4.690 4.610 4.690 965 +0.00(+0.00%)
Feb 07, 2023 4.690 4.690 4.690 4.690 254 +0.00(+0.06%)
Feb 06, 2023 4.700 4.700 4.680 4.687 10,698 -0.04(-0.91%)
Feb 03, 2023 4.730 4.730 4.690 4.730 531 +0.05(+1.07%)
Feb 02, 2023 4.650 4.680 4.650 4.680 757 +0.06(+1.28%)
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.