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 (%)
Sep 28, 2018 7.830 8.100 7.830 8.025 14,300 -0.08(-0.99%)
Sep 27, 2018 8.190 8.190 8.020 8.105 5,144 +0.13(+1.63%)
Sep 26, 2018 8.110 8.110 7.970 7.975 7,302 -0.03(-0.37%)
Sep 25, 2018 8.140 8.140 7.830 8.005 20,716 +0.01(+0.13%)
Sep 24, 2018 7.980 8.100 7.950 7.995 9,910 +0.01(+0.13%)
Sep 21, 2018 8.100 8.100 7.985 7.985 8,700 -0.07(-0.81%)
Sep 20, 2018 7.950 8.060 7.880 8.050 21,429 +0.07(+0.88%)
Sep 19, 2018 8.110 8.110 7.950 7.980 13,609 +0.09(+1.14%)
Sep 18, 2018 7.950 7.950 7.860 7.890 24,837 -0.08(-1.07%)
Sep 17, 2018 7.986 8.010 7.950 7.975 4,964 +0.04(+0.50%)
Sep 14, 2018 8.060 8.060 7.890 7.935 9,800 -0.13(-1.61%)
Sep 13, 2018 8.170 8.170 7.830 8.065 7,766 +0.24(+3.07%)
Sep 12, 2018 7.700 7.860 7.700 7.825 13,504 +0.04(+0.51%)
Sep 11, 2018 7.590 7.810 7.590 7.785 28,776 -0.02(-0.26%)
Sep 10, 2018 7.780 7.870 7.750 7.805 7,054 +0.01(+0.13%)
Sep 07, 2018 7.725 7.900 7.725 7.795 14,600 -0.11(-1.33%)
Sep 06, 2018 8.030 8.100 7.870 7.900 33,993 -0.21(-2.59%)
Sep 05, 2018 8.150 8.260 8.070 8.110 16,373 -0.02(-0.25%)
Sep 04, 2018 8.150 8.320 8.070 8.130 24,326 -0.21(-2.52%)
Aug 31, 2018 8.340 8.340 8.340 0 -0.37(-4.19%)
Aug 30, 2018 8.700 8.750 8.680 8.705 9,168 +0.04(+0.52%)
Aug 29, 2018 7.940 8.660 7.940 8.660 7,620 +0.06(+0.70%)
Aug 28, 2018 8.700 8.700 8.590 8.600 8,843 -0.07(-0.81%)
Aug 27, 2018 8.600 8.700 8.520 8.670 11,104 +0.17(+2.00%)
Aug 24, 2018 8.670 8.670 8.360 8.500 21,600 +0.07(+0.83%)
Aug 23, 2018 8.450 8.460 8.350 8.430 17,881 +0.26(+3.18%)
Aug 22, 2018 8.158 8.200 8.158 8.170 14,818 -0.02(-0.18%)
Aug 21, 2018 8.214 8.220 8.160 8.185 10,556 -0.03(-0.30%)
Aug 20, 2018 8.200 8.210 8.110 8.210 18,425 +0.05(+0.61%)
Aug 17, 2018 8.100 8.160 8.060 8.160 11,600 +0.06(+0.74%)
Aug 16, 2018 7.880 8.220 7.880 8.100 19,213 -0.02(-0.18%)
Aug 15, 2018 8.250 8.260 8.014 8.115 13,718 -0.19(-2.29%)
Aug 14, 2018 8.490 8.490 8.280 8.305 36,398 -0.06(-0.72%)
Aug 13, 2018 8.510 8.510 8.350 8.365 28,012 -0.07(-0.83%)
Aug 10, 2018 8.500 8.510 8.420 8.435 13,500 -0.27(-3.10%)
Aug 09, 2018 8.750 8.760 8.700 8.705 11,065 -0.04(-0.46%)
Aug 08, 2018 8.500 8.750 8.500 8.745 20,702 +0.10(+1.22%)
Aug 07, 2018 8.770 8.770 8.610 8.640 11,731 -0.00(-0.06%)
Aug 06, 2018 8.650 8.660 8.560 8.645 6,708 +0.14(+1.71%)
Aug 03, 2018 8.500 8.500 8.420 8.500 20,000 +0.15(+1.86%)
Aug 02, 2018 8.470 8.470 8.280 8.345 10,499 -0.19(-2.28%)
Aug 01, 2018 8.500 8.580 8.470 8.540 13,531 +0.07(+0.89%)
Jul 31, 2018 8.570 8.570 8.395 8.465 15,311 +0.05(+0.59%)
Jul 30, 2018 8.510 8.510 8.390 8.415 16,101 +0.01(+0.18%)
Jul 27, 2018 8.450 8.450 8.390 8.400 15,200 -0.03(-0.36%)
Jul 26, 2018 8.300 8.450 8.300 8.430 5,849 -0.10(-1.17%)
Jul 25, 2018 8.275 8.570 8.275 8.530 15,008 +0.23(+2.83%)
Jul 24, 2018 8.195 8.340 8.195 8.295 33,195 +0.19(+2.28%)
Jul 23, 2018 8.190 8.190 8.091 8.110 35,852 -0.10(-1.22%)
Jul 20, 2018 8.350 8.350 8.190 8.210 18,953 -0.26(-3.07%)
Jul 19, 2018 8.455 8.500 8.315 8.470 26,282 -0.07(-0.88%)
Jul 18, 2018 8.450 8.550 8.450 8.545 19,460 +0.07(+0.89%)
Jul 17, 2018 8.520 8.520 8.404 8.470 22,661 +0.02(+0.24%)
Jul 16, 2018 8.400 8.512 8.400 8.450 20,731 +0.00(+0.00%)
Jul 13, 2018 8.400 8.530 8.400 8.450 12,968 -0.05(-0.56%)
Jul 12, 2018 8.640 8.640 8.410 8.498 23,686 +0.01(+0.09%)
Jul 11, 2018 8.680 8.680 8.490 8.490 33,244 -0.13(-1.57%)
Jul 10, 2018 8.700 8.700 8.620 8.625 36,529 -0.06(-0.75%)
Jul 09, 2018 8.580 8.760 8.580 8.690 41,275 +0.11(+1.28%)
Jul 06, 2018 8.400 8.620 8.400 8.580 29,523 +0.19(+2.26%)
Jul 05, 2018 8.500 8.500 8.310 8.390 26,043 +0.18(+2.13%)
Jul 03, 2018 8.215 8.215 8.215 0 -0.12(-1.38%)
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.