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 )

4.220 -0.080 (-1.86%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 17, 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 (%)
May 31, 2018 8.210 8.210 8.060 8.100 28,225 +0.05(+0.68%)
May 30, 2018 7.945 8.060 7.940 8.045 11,634 +0.25(+3.27%)
May 29, 2018 7.760 7.790 7.760 7.790 3,861 +0.03(+0.39%)
May 25, 2018 7.760 7.760 7.760 0 -0.02(-0.26%)
May 24, 2018 7.660 7.780 7.660 7.780 12,828 -0.07(-0.89%)
May 23, 2018 7.600 7.898 7.600 7.850 5,612 -0.17(-2.06%)
May 22, 2018 8.080 8.090 8.015 8.015 8,422 -0.25(-3.08%)
May 21, 2018 8.220 8.270 8.220 8.270 5,307 +0.05(+0.61%)
May 18, 2018 8.285 8.285 8.220 8.220 2,936 -0.15(-1.79%)
May 17, 2018 8.364 8.374 8.310 8.370 4,803 +0.18(+2.20%)
May 16, 2018 8.250 8.250 8.120 8.190 6,652 -0.23(-2.73%)
May 15, 2018 8.420 8.450 8.420 8.420 5,970 -0.16(-1.86%)
May 14, 2018 8.600 8.620 8.570 8.580 7,886 +0.25(+3.00%)
May 11, 2018 8.221 8.390 8.221 8.330 49,361 -0.12(-1.42%)
May 10, 2018 8.440 8.450 8.350 8.450 45,758 +0.07(+0.84%)
May 09, 2018 8.350 8.380 8.350 8.380 2,737 -0.02(-0.24%)
May 08, 2018 8.350 8.420 8.350 8.400 5,810 -0.20(-2.33%)
May 07, 2018 8.606 8.630 8.570 8.600 2,555 +0.09(+1.06%)
May 04, 2018 8.500 8.560 8.500 8.510 2,761 -0.03(-0.35%)
May 03, 2018 8.360 8.570 8.360 8.540 63,890 +0.35(+4.34%)
May 02, 2018 8.170 8.240 8.160 8.185 8,308 +0.13(+1.68%)
May 01, 2018 8.070 8.076 8.050 8.050 7,550 +0.12(+1.54%)
Apr 30, 2018 8.140 8.140 7.920 7.928 11,561 -0.11(-1.39%)
Apr 27, 2018 7.950 8.070 7.950 8.040 12,734 -0.10(-1.17%)
Apr 26, 2018 8.000 8.180 8.000 8.135 13,052 +0.18(+2.33%)
Apr 25, 2018 7.950 7.990 7.860 7.950 19,318 +0.10(+1.27%)
Apr 24, 2018 8.000 8.000 7.850 7.850 8,708 -0.24(-2.97%)
Apr 23, 2018 8.360 8.360 8.050 8.090 36,285 -0.57(-6.58%)
Apr 20, 2018 8.690 8.700 8.640 8.660 6,616 -0.14(-1.59%)
Apr 19, 2018 8.730 8.970 8.730 8.800 26,351 +0.39(+4.58%)
Apr 18, 2018 8.300 8.440 8.240 8.415 16,165 +0.11(+1.31%)
Apr 17, 2018 8.250 8.310 8.250 8.306 20,518 -0.00(-0.05%)
Apr 16, 2018 8.250 8.340 8.250 8.310 24,131 +0.21(+2.53%)
Apr 13, 2018 8.100 8.150 8.080 8.105 5,552 +0.22(+2.72%)
Apr 12, 2018 7.980 7.980 7.850 7.890 17,998 +0.05(+0.64%)
Apr 11, 2018 7.980 7.980 7.840 7.840 16,616 -0.23(-2.91%)
Apr 10, 2018 8.260 8.260 7.940 8.075 18,855 +0.25(+3.19%)
Apr 09, 2018 7.670 7.890 7.670 7.825 9,549 +0.49(+6.61%)
Apr 06, 2018 7.410 7.410 7.300 7.340 7,910 -0.02(-0.27%)
Apr 05, 2018 7.200 7.370 7.200 7.360 62,773 -0.08(-1.08%)
Apr 04, 2018 7.360 7.440 7.250 7.440 19,127 +0.14(+1.92%)
Apr 03, 2018 7.240 7.420 7.240 7.300 29,156 +0.04(+0.55%)
Apr 02, 2018 7.400 7.400 7.180 7.260 4,622 -0.09(-1.22%)
Mar 29, 2018 7.350 7.350 7.350 0 +0.10(+1.38%)
Mar 28, 2018 7.300 7.300 7.200 7.250 7,822 -0.15(-2.03%)
Mar 27, 2018 7.520 7.530 7.372 7.400 33,429 -0.31(-4.02%)
Mar 26, 2018 7.645 7.730 7.600 7.710 25,702 +0.14(+1.85%)
Mar 23, 2018 7.600 7.700 7.530 7.570 8,358 +0.11(+1.47%)
Mar 22, 2018 7.560 7.580 7.460 7.460 24,980 +0.12(+1.57%)
Mar 21, 2018 7.430 7.430 7.270 7.345 24,045 -0.00(-0.07%)
Mar 20, 2018 7.326 7.360 7.320 7.350 25,594 -0.06(-0.74%)
Mar 19, 2018 7.400 7.490 7.370 7.405 15,954 +0.05(+0.70%)
Mar 16, 2018 7.310 7.360 7.310 7.354 3,093 +0.18(+2.56%)
Mar 15, 2018 7.030 7.210 7.030 7.170 7,467 -0.13(-1.78%)
Mar 14, 2018 7.450 7.450 7.288 7.300 39,990 +0.09(+1.25%)
Mar 13, 2018 7.270 7.340 7.190 7.210 31,939 -0.17(-2.37%)
Mar 12, 2018 7.540 7.540 7.350 7.385 6,632 +0.06(+0.82%)
Mar 09, 2018 7.290 7.350 7.290 7.325 3,900 +0.06(+0.76%)
Mar 08, 2018 7.260 7.270 7.250 7.270 6,178 -0.07(-0.95%)
Mar 07, 2018 7.350 7.360 7.300 7.340 7,712 -0.16(-2.13%)
Mar 06, 2018 7.330 7.520 7.330 7.500 13,007 +0.32(+4.46%)
Mar 05, 2018 7.120 7.180 7.120 7.180 11,067 +0.18(+2.64%)
Mar 02, 2018 6.880 7.004 6.874 6.995 34,996 -0.27(-3.78%)
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.