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

Loma Negra Comp Indu Argentina Sociedad ADR (NY: LOMA )

6.930 +0.090 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 6.250 6.310 5.975 6.030 351,183 -0.19(-3.05%)
Sep 28, 2023 6.100 6.230 6.080 6.220 290,881 +0.14(+2.30%)
Sep 27, 2023 5.910 6.130 5.893 6.080 391,527 +0.19(+3.23%)
Sep 26, 2023 5.800 5.951 5.800 5.890 283,586 +0.02(+0.34%)
Sep 25, 2023 5.930 5.941 5.870 5.870 169,831 -0.07(-1.18%)
Sep 22, 2023 5.990 6.030 5.890 5.940 265,893 -0.01(-0.17%)
Sep 21, 2023 6.030 6.122 5.930 5.950 505,531 -0.14(-2.30%)
Sep 20, 2023 6.230 6.230 6.050 6.090 135,494 -0.07(-1.14%)
Sep 19, 2023 6.290 6.310 6.070 6.160 120,023 -0.09(-1.44%)
Sep 18, 2023 5.920 6.265 5.920 6.250 345,577 +0.29(+4.87%)
Sep 15, 2023 6.070 6.080 5.935 5.960 169,309 -0.10(-1.65%)
Sep 14, 2023 6.150 6.150 5.980 6.060 206,589 -0.01(-0.16%)
Sep 13, 2023 6.170 6.170 5.910 6.070 287,398 -0.02(-0.33%)
Sep 12, 2023 5.900 6.090 5.860 6.090 159,833 +0.18(+3.05%)
Sep 11, 2023 5.920 5.980 5.780 5.910 174,322 +0.01(+0.17%)
Sep 08, 2023 5.970 6.025 5.880 5.900 229,179 -0.06(-1.01%)
Sep 07, 2023 6.020 6.090 5.920 5.960 265,539 -0.04(-0.67%)
Sep 06, 2023 6.270 6.289 5.990 6.000 486,985 -0.27(-4.31%)
Sep 05, 2023 6.420 6.420 6.219 6.270 295,486 -0.19(-2.94%)
Sep 01, 2023 6.660 6.685 6.460 6.460 193,951 -0.21(-3.15%)
Aug 31, 2023 6.670 6.780 6.455 6.670 486,762 -0.01(-0.15%)
Aug 30, 2023 6.750 7.050 6.570 6.680 1,251,519 +0.02(+0.30%)
Aug 29, 2023 6.590 6.699 6.560 6.660 333,078 +0.08(+1.22%)
Aug 28, 2023 6.500 6.650 6.480 6.580 186,279 +0.08(+1.23%)
Aug 25, 2023 6.430 6.528 6.320 6.500 124,726 +0.03(+0.46%)
Aug 24, 2023 6.510 6.550 6.420 6.470 113,785 -0.05(-0.77%)
Aug 23, 2023 6.500 6.640 6.380 6.520 353,273 +0.05(+0.77%)
Aug 22, 2023 6.380 6.490 6.310 6.470 188,256 +0.12(+1.89%)
Aug 21, 2023 6.430 6.500 6.270 6.350 134,094 -0.10(-1.55%)
Aug 18, 2023 6.270 6.480 6.270 6.450 209,649 +0.19(+3.04%)
Aug 17, 2023 6.270 6.450 6.230 6.260 276,615 +0.05(+0.81%)
Aug 16, 2023 6.110 6.339 6.010 6.210 428,681 +0.09(+1.47%)
Aug 15, 2023 6.150 6.305 6.110 6.120 344,650 -0.14(-2.24%)
Aug 14, 2023 6.500 6.620 5.910 6.260 588,090 -0.31(-4.72%)
Aug 11, 2023 6.430 6.640 6.370 6.570 228,828 +0.21(+3.30%)
Aug 10, 2023 6.600 6.640 6.340 6.360 297,626 -0.13(-2.00%)
Aug 09, 2023 6.740 6.740 6.460 6.490 259,874 -0.16(-2.41%)
Aug 08, 2023 6.400 6.660 6.330 6.650 338,938 +0.18(+2.78%)
Aug 07, 2023 6.510 6.570 6.390 6.470 209,522 -0.05(-0.77%)
Aug 04, 2023 6.510 6.600 6.470 6.520 97,062 +0.04(+0.62%)
Aug 03, 2023 6.310 6.530 6.260 6.480 279,028 +0.15(+2.37%)
Aug 02, 2023 6.540 6.610 6.315 6.330 218,292 -0.23(-3.51%)
Aug 01, 2023 6.590 6.679 6.510 6.560 144,669 -0.10(-1.50%)
Jul 31, 2023 6.680 6.800 6.580 6.660 152,337 +0.01(+0.15%)
Jul 28, 2023 6.660 6.750 6.600 6.650 129,108 +0.02(+0.30%)
Jul 27, 2023 6.900 6.970 6.615 6.630 295,670 -0.26(-3.77%)
Jul 26, 2023 6.870 7.067 6.800 6.890 166,300 +0.04(+0.58%)
Jul 25, 2023 6.980 7.078 6.850 6.850 169,822 -0.14(-2.00%)
Jul 24, 2023 6.830 7.045 6.820 6.990 462,381 +0.22(+3.25%)
Jul 21, 2023 6.630 6.815 6.550 6.770 279,173 +0.14(+2.11%)
Jul 20, 2023 6.700 6.760 6.600 6.630 188,395 -0.04(-0.60%)
Jul 19, 2023 6.760 6.855 6.620 6.670 278,615 -0.09(-1.33%)
Jul 18, 2023 6.720 6.830 6.720 6.760 403,881 +0.02(+0.30%)
Jul 17, 2023 6.700 6.835 6.700 6.740 410,893 -0.01(-0.15%)
Jul 14, 2023 7.150 7.230 6.720 6.750 336,657 -0.31(-4.39%)
Jul 13, 2023 6.810 7.170 6.810 7.060 1,438,115 +0.26(+3.82%)
Jul 12, 2023 6.780 6.850 6.770 6.800 160,865 +0.05(+0.74%)
Jul 11, 2023 6.700 6.810 6.660 6.750 189,350 +0.02(+0.30%)
Jul 10, 2023 6.720 6.830 6.680 6.730 282,421 +0.01(+0.15%)
Jul 07, 2023 6.800 6.855 6.690 6.720 321,729 -0.10(-1.47%)
Jul 06, 2023 6.850 6.890 6.680 6.820 414,515 -0.11(-1.59%)
Jul 05, 2023 6.800 7.030 6.740 6.930 550,615 +0.11(+1.61%)
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.