Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kaiser Aluminum (NQ: KALU )

91.85 +1.36 (+1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	93.59	94.34	90.40	90.49	179,724	-4.66(-4.90%)
Apr 29, 2024	94.85	96.41	93.96	95.15	155,790	+0.23(+0.24%)
Apr 26, 2024	90.17	95.47	89.34	94.92	470,638	+6.43(+7.27%)
Apr 25, 2024	88.50	90.19	85.82	88.49	670,937	+1.16(+1.33%)
Apr 24, 2024	87.25	88.58	86.01	87.33	204,532	-1.53(-1.72%)
Apr 23, 2024	88.13	89.02	87.42	88.86	174,649	-0.19(-0.21%)
Apr 22, 2024	88.72	89.73	87.04	89.05	109,143	+0.33(+0.37%)
Apr 19, 2024	88.57	90.47	88.13	88.72	134,367	-0.67(-0.75%)
Apr 18, 2024	89.40	90.23	87.50	89.40	142,051	+0.21(+0.23%)
Apr 17, 2024	91.16	91.95	88.77	89.19	197,234	-0.51(-0.56%)
Apr 16, 2024	86.05	89.98	85.26	89.69	282,639	+1.63(+1.85%)
Apr 15, 2024	90.76	91.61	87.67	88.07	138,387	-0.32(-0.36%)
Apr 12, 2024	90.71	91.29	87.55	88.38	110,621	-2.09(-2.31%)
Apr 11, 2024	90.29	90.66	88.78	90.48	108,808	+0.63(+0.71%)
Apr 10, 2024	89.92	91.51	87.86	89.84	161,961	-2.81(-3.03%)
Apr 09, 2024	93.89	94.74	92.05	92.65	130,147	-0.31(-0.33%)
Apr 08, 2024	93.30	93.55	91.46	92.95	114,733	+0.78(+0.85%)
Apr 05, 2024	89.53	92.28	89.19	92.17	117,809	+2.00(+2.22%)
Apr 04, 2024	92.13	92.49	88.90	90.17	131,799	-1.29(-1.41%)
Apr 03, 2024	89.49	92.05	89.49	91.46	203,856	+1.35(+1.50%)
Apr 02, 2024	87.57	90.68	87.07	90.11	186,609	+2.20(+2.50%)
Apr 01, 2024	89.45	89.45	87.37	87.91	83,818	-0.68(-0.77%)
Mar 28, 2024	87.44	89.83	87.44	88.59	161,145	+1.15(+1.32%)
Mar 27, 2024	85.04	87.68	85.04	87.44	147,558	+3.01(+3.57%)
Mar 26, 2024	84.30	84.95	82.85	84.43	152,228	+1.09(+1.31%)
Mar 25, 2024	81.74	83.99	81.54	83.34	154,201	+2.90(+3.61%)
Mar 22, 2024	80.73	80.81	79.68	80.43	107,529	-0.92(-1.13%)
Mar 21, 2024	81.79	82.27	80.69	81.36	116,065	-0.02(-0.02%)
Mar 20, 2024	78.22	81.82	78.05	81.37	160,874	+2.83(+3.60%)
Mar 19, 2024	76.87	78.55	75.99	78.55	217,149	+1.05(+1.36%)
Mar 18, 2024	78.34	78.68	76.74	77.50	152,127	-0.13(-0.17%)
Mar 15, 2024	76.08	78.41	76.08	77.63	1,029,308	+1.20(+1.57%)
Mar 14, 2024	76.90	77.14	74.45	76.43	274,840	-0.62(-0.81%)
Mar 13, 2024	75.92	78.22	75.82	77.05	240,125	+1.52(+2.01%)
Mar 12, 2024	76.55	76.55	74.75	75.54	194,213	-0.56(-0.73%)
Mar 11, 2024	73.54	76.59	72.89	76.09	219,224	+1.28(+1.71%)
Mar 08, 2024	76.06	76.65	73.90	74.81	94,801	-0.02(-0.03%)
Mar 07, 2024	72.61	74.92	72.61	74.83	133,911	+2.73(+3.78%)
Mar 06, 2024	72.53	73.27	71.15	72.11	137,741	+0.96(+1.35%)
Mar 05, 2024	69.69	71.32	69.36	71.14	140,461	+0.49(+0.69%)
Mar 04, 2024	72.78	73.30	70.66	70.66	114,054	-2.30(-3.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kaiser Aluminum (NQ: KALU )

Historical Prices