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 (%)
Jul 31, 2020 4.310 4.320 4.260 4.310 9,400 -0.19(-4.22%)
Jul 30, 2020 4.550 4.550 4.390 4.500 14,272 -0.15(-3.23%)
Jul 29, 2020 4.640 4.650 4.600 4.650 24,258 +0.01(+0.22%)
Jul 28, 2020 4.700 4.710 4.610 4.640 8,201 -0.16(-3.33%)
Jul 27, 2020 4.700 4.800 4.700 4.800 8,725 +0.12(+2.45%)
Jul 24, 2020 4.601 4.700 4.600 4.685 14,300 -0.12(-2.40%)
Jul 23, 2020 4.680 4.880 4.680 4.800 6,258 -0.12(-2.44%)
Jul 22, 2020 4.740 5.000 4.740 4.920 20,768 +0.01(+0.20%)
Jul 21, 2020 4.950 4.950 4.890 4.910 47,963 -0.04(-0.89%)
Jul 20, 2020 4.970 4.980 4.950 4.954 12,306 +0.00(+0.08%)
Jul 17, 2020 4.890 5.000 4.890 4.950 20,800 +0.13(+2.70%)
Jul 16, 2020 4.790 4.840 4.790 4.820 27,897 +0.12(+2.55%)
Jul 15, 2020 4.640 4.720 4.640 4.700 58,873 +0.02(+0.43%)
Jul 14, 2020 4.600 4.680 4.600 4.680 56,336 +0.17(+3.77%)
Jul 13, 2020 4.570 4.600 4.500 4.510 11,146 +0.03(+0.67%)
Jul 10, 2020 4.440 4.480 4.390 4.480 27,300 +0.11(+2.52%)
Jul 09, 2020 4.500 4.520 4.360 4.370 14,920 -0.00(-0.00%)
Jul 08, 2020 4.500 4.510 4.370 4.370 7,723 -0.28(-6.02%)
Jul 07, 2020 4.610 4.705 4.610 4.650 24,424 +0.09(+1.92%)
Jul 06, 2020 4.450 4.575 4.450 4.562 12,924 +0.15(+3.46%)
Jul 02, 2020 4.450 4.450 4.380 4.410 22,800 +0.04(+0.92%)
Jul 01, 2020 4.310 4.400 4.310 4.370 20,242 -0.06(-1.35%)
Jun 30, 2020 4.420 4.450 4.413 4.430 7,297 +0.13(+3.02%)
Jun 29, 2020 4.300 4.320 4.300 4.300 11,456 -0.02(-0.46%)
Jun 26, 2020 4.350 4.350 4.310 4.320 8,900 -0.01(-0.23%)
Jun 25, 2020 4.350 4.370 4.280 4.330 20,018 -0.14(-3.13%)
Jun 24, 2020 4.560 4.560 4.470 4.470 6,422 -0.16(-3.35%)
Jun 23, 2020 4.640 4.640 4.610 4.625 16,026 +0.12(+2.78%)
Jun 22, 2020 4.580 4.580 4.460 4.500 1,826 +0.13(+2.97%)
Jun 19, 2020 4.260 4.540 4.260 4.370 4,900 -0.17(-3.74%)
Jun 18, 2020 4.480 4.570 4.480 4.540 7,747 +0.06(+1.34%)
Jun 17, 2020 4.380 4.515 4.380 4.480 17,300 -0.14(-3.03%)
Jun 16, 2020 4.620 4.620 4.550 4.620 11,190 +0.24(+5.48%)
Jun 15, 2020 4.150 4.390 4.150 4.380 1,618 +0.00(+0.00%)
Jun 12, 2020 4.570 4.570 4.332 4.380 5,600 +0.03(+0.69%)
Jun 11, 2020 4.570 4.570 4.350 4.350 22,959 -0.36(-7.64%)
Jun 10, 2020 4.770 4.770 4.670 4.710 9,789 +0.03(+0.64%)
Jun 09, 2020 4.660 4.700 4.650 4.680 34,031 +0.02(+0.43%)
Jun 08, 2020 4.610 4.660 4.590 4.660 36,382 +0.10(+2.19%)
Jun 05, 2020 4.670 4.670 4.370 4.560 16,100 -0.02(-0.44%)
Jun 04, 2020 4.700 4.700 4.580 4.580 17,237 +0.05(+1.10%)
Jun 03, 2020 4.600 4.600 4.510 4.530 4,816 +0.20(+4.62%)
Jun 02, 2020 4.250 4.350 4.250 4.330 49,536 +0.24(+5.87%)
Jun 01, 2020 4.055 4.090 4.050 4.090 10,063 +0.19(+4.87%)
May 29, 2020 3.990 3.995 3.870 3.900 90,000 -0.19(-4.53%)
May 28, 2020 4.125 4.125 4.060 4.085 22,667 +0.08(+1.87%)
May 27, 2020 4.030 4.030 3.950 4.010 14,701 +0.00(+0.00%)
May 26, 2020 3.960 4.055 3.920 4.010 8,492 +0.13(+3.35%)
May 22, 2020 3.855 3.880 3.820 3.880 3,800 -0.04(-1.02%)
May 21, 2020 4.020 4.020 3.890 3.920 16,317 +0.08(+2.08%)
May 20, 2020 3.870 3.870 3.800 3.840 14,209 +0.01(+0.26%)
May 19, 2020 3.800 3.890 3.760 3.830 17,717 -0.02(-0.52%)
May 18, 2020 3.775 3.850 3.775 3.850 6,815 +0.17(+4.62%)
May 15, 2020 3.490 3.680 3.490 3.680 28,100 +0.00(+0.00%)
May 14, 2020 3.625 3.680 3.590 3.680 12,895 +0.16(+4.55%)
May 13, 2020 3.750 3.750 3.520 3.520 17,292 -0.37(-9.51%)
May 12, 2020 3.820 3.930 3.820 3.890 5,631 -0.06(-1.53%)
May 11, 2020 3.995 3.995 3.940 3.950 3,729 -0.05(-1.24%)
May 08, 2020 3.970 4.000 3.950 4.000 39,300 -0.04(-0.99%)
May 07, 2020 4.040 4.060 4.010 4.040 20,390 +0.05(+1.25%)
May 06, 2020 4.000 4.050 3.990 3.990 12,047 -0.03(-0.75%)
May 05, 2020 4.010 4.090 4.010 4.020 8,703 -0.01(-0.25%)
May 04, 2020 4.100 4.100 3.980 4.030 18,001 -0.07(-1.71%)
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.