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 )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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, 2023 3.710 3.710 3.710 3.710 1,022 +0.00(+0.00%)
Jul 27, 2023 3.710 68 -0.05(-1.33%)
Jul 26, 2023 3.760 3.760 3.760 3.760 356 -0.03(-0.79%)
Jul 25, 2023 3.790 3.790 3.790 3.790 701 -0.01(-0.26%)
Jul 24, 2023 3.800 3.800 3.800 3.800 114 +0.10(+2.84%)
Jul 21, 2023 3.695 3.695 3.695 3.695 349 -0.02(-0.51%)
Jul 20, 2023 3.750 3.750 3.700 3.714 1,316 -0.06(-1.49%)
Jul 19, 2023 3.770 3.770 3.770 3.770 4,327 -0.09(-2.33%)
Jul 17, 2023 3.860 1 -0.11(-2.77%)
Jul 14, 2023 3.970 3.970 3.950 3.970 2,693 +0.18(+4.75%)
Jul 12, 2023 3.790 3 +0.22(+6.16%)
Jul 11, 2023 3.530 3.680 3.530 3.570 1,569 +0.06(+1.71%)
Jul 10, 2023 3.585 3.585 3.510 3.510 721 -0.08(-2.09%)
Jul 07, 2023 3.585 3.585 3.585 3.585 242 +0.08(+2.43%)
Jul 06, 2023 3.480 3.550 3.480 3.500 5,343 -0.14(-3.85%)
Jul 03, 2023 3.640 0 -0.02(-0.55%)
Jun 30, 2023 3.660 3.660 3.660 3.660 679 +0.06(+1.58%)
Jun 29, 2023 3.603 3.603 3.603 3.603 1,018 +0.01(+0.36%)
Jun 28, 2023 3.520 3.600 3.520 3.590 10,877 +0.08(+2.28%)
Jun 27, 2023 3.520 3.520 3.510 3.510 716 -0.01(-0.28%)
Jun 26, 2023 3.565 3.565 3.520 3.520 1,880 -0.13(-3.55%)
Jun 23, 2023 3.540 3.650 3.510 3.650 1,313 -0.15(-3.91%)
Jun 22, 2023 3.620 3.798 3.620 3.798 1,259 -0.02(-0.57%)
Jun 20, 2023 3.820 0 -0.03(-0.65%)
Jun 16, 2023 3.730 3.845 3.730 3.845 448 +0.15(+3.92%)
Jun 15, 2023 3.817 3.817 3.700 3.700 1,579 +0.01(+0.27%)
Jun 14, 2023 3.780 3.780 3.690 3.690 1,272 -0.09(-2.38%)
Jun 12, 2023 3.780 76 +0.14(+3.85%)
Jun 09, 2023 3.765 3.765 3.640 3.640 1,025 -0.02(-0.55%)
Jun 08, 2023 3.730 3.765 3.660 3.660 5,612 -0.08(-2.08%)
Jun 07, 2023 3.907 3.907 3.738 3.738 539 -0.02(-0.46%)
Jun 06, 2023 3.755 3.755 3.755 3.755 325 -0.04(-1.18%)
Jun 05, 2023 3.800 3.850 3.790 3.800 1,807 +0.18(+4.97%)
Jun 01, 2023 3.620 167 -0.18(-4.74%)
May 31, 2023 3.740 3.800 3.620 3.800 3,808 +0.13(+3.68%)
May 30, 2023 3.700 3.728 3.665 3.665 1,826 +0.03(+0.77%)
May 25, 2023 3.637 46 +0.11(+3.03%)
May 24, 2023 3.710 3.710 3.530 3.530 1,541 -0.15(-4.08%)
May 23, 2023 3.700 3.700 3.680 3.680 3,010 -0.15(-3.92%)
May 19, 2023 3.830 104 +0.09(+2.41%)
May 18, 2023 3.750 3.760 3.737 3.740 6,090 -0.06(-1.60%)
May 17, 2023 3.610 3.801 3.610 3.801 1,189 +0.02(+0.56%)
May 16, 2023 3.780 3.870 3.780 3.780 5,724 -0.09(-2.33%)
May 15, 2023 3.771 3.870 3.771 3.870 995 +0.05(+1.31%)
May 12, 2023 3.840 3.840 3.820 3.820 6,963 -0.12(-3.05%)
May 11, 2023 4.030 4.030 3.940 3.940 351 +0.00(+0.00%)
May 10, 2023 4.045 4.045 3.930 3.940 2,013 -0.04(-1.01%)
May 09, 2023 4.150 4.150 3.980 3.980 1,007 -0.16(-3.92%)
May 08, 2023 4.143 4.143 4.000 4.143 561 +0.13(+3.30%)
May 05, 2023 4.020 4.060 3.920 4.010 4,197 +0.14(+3.62%)
May 04, 2023 3.978 4.030 3.870 3.870 542 -0.20(-4.91%)
May 02, 2023 4.070 109 -0.09(-2.16%)
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.