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 )

4.120 -0.010 (-0.24%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 10, 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 (%)
Apr 30, 2014 4.930 4.970 4.900 4.960 62,209 +0.01(+0.20%)
Apr 29, 2014 4.950 4.970 4.910 4.950 35,511 -0.10(-1.98%)
Apr 28, 2014 5.150 5.150 4.900 5.050 75,404 +0.04(+0.80%)
Apr 25, 2014 5.050 5.050 5.010 5.010 44,854 -0.04(-0.79%)
Apr 24, 2014 5.160 5.160 5.020 5.050 24,057 -0.06(-1.17%)
Apr 23, 2014 5.110 5.170 5.070 5.110 29,192 -0.05(-0.97%)
Apr 22, 2014 5.175 5.240 5.080 5.160 100,258 +0.07(+1.38%)
Apr 21, 2014 5.150 5.150 5.000 5.090 54,439 -0.02(-0.35%)
Apr 17, 2014 5.108 5.108 5.108 0 +0.12(+2.36%)
Apr 16, 2014 5.050 5.050 4.930 4.990 49,783 +0.06(+1.22%)
Apr 15, 2014 4.950 5.000 4.890 4.930 131,653 -0.01(-0.20%)
Apr 14, 2014 5.090 5.090 4.860 4.940 102,191 +0.10(+2.11%)
Apr 11, 2014 4.850 4.850 4.830 4.838 0 +0.03(+0.58%)
Apr 10, 2014 4.910 4.910 4.810 4.810 48,704 -0.05(-1.03%)
Apr 09, 2014 4.770 4.870 4.770 4.860 114,622 +0.13(+2.75%)
Apr 08, 2014 4.490 4.730 4.490 4.730 30,008 +0.17(+3.73%)
Apr 07, 2014 4.660 4.660 4.500 4.560 56,572 -0.08(-1.72%)
Apr 04, 2014 4.810 4.810 4.600 4.640 0 +0.00(+0.00%)
Apr 03, 2014 4.670 4.680 4.620 4.640 100,283 -0.03(-0.64%)
Apr 02, 2014 4.600 4.670 4.490 4.670 101,276 +0.13(+2.86%)
Apr 01, 2014 4.480 4.540 4.480 4.540 39,296 +0.10(+2.25%)
Mar 31, 2014 4.140 4.440 4.140 4.440 66,283 -0.04(-0.89%)
Mar 28, 2014 4.300 4.480 4.300 4.480 0 +0.27(+6.41%)
Mar 27, 2014 4.160 4.210 4.150 4.210 124,056 -0.01(-0.24%)
Mar 26, 2014 4.230 4.270 4.200 4.220 48,036 -0.05(-1.17%)
Mar 25, 2014 4.180 4.300 4.180 4.270 171,683 +0.07(+1.67%)
Mar 24, 2014 4.230 4.230 4.170 4.200 33,036 +0.02(+0.48%)
Mar 21, 2014 4.170 4.220 4.160 4.180 42,736 +0.01(+0.36%)
Mar 20, 2014 4.300 4.300 4.120 4.165 79,799 -0.07(-1.54%)
Mar 19, 2014 4.240 4.380 4.190 4.230 53,868 -0.12(-2.76%)
Mar 18, 2014 4.250 4.370 4.250 4.350 61,840 +0.06(+1.40%)
Mar 17, 2014 4.240 4.300 4.240 4.290 117,737 +0.02(+0.47%)
Mar 14, 2014 4.240 4.300 4.240 4.270 0 -0.02(-0.47%)
Mar 13, 2014 4.270 4.350 4.260 4.290 50,066 +0.04(+0.94%)
Mar 12, 2014 3.970 4.250 3.970 4.250 59,450 +0.14(+3.41%)
Mar 11, 2014 4.165 4.200 4.100 4.110 274,362 -0.03(-0.72%)
Mar 10, 2014 4.250 4.370 4.130 4.140 236,910 -0.28(-6.33%)
Mar 07, 2014 4.470 4.490 4.400 4.420 0 -0.05(-1.12%)
Mar 06, 2014 4.470 4.500 4.450 4.470 66,469 -0.01(-0.22%)
Mar 05, 2014 4.480 4.490 4.450 4.480 100,704 +0.03(+0.67%)
Mar 04, 2014 4.420 4.460 4.410 4.450 182,589 +0.00(+0.00%)
Mar 03, 2014 4.460 4.500 4.410 4.450 105,855 -0.15(-3.26%)
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.