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 )

4.450 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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, 2019 6.320 6.370 6.250 6.270 13,097 -0.11(-1.72%)
Apr 29, 2019 6.450 6.470 6.353 6.380 12,803 -0.11(-1.62%)
Apr 26, 2019 6.410 6.500 6.410 6.485 31,500 +0.08(+1.17%)
Apr 25, 2019 6.500 6.500 6.410 6.410 7,365 -0.02(-0.39%)
Apr 24, 2019 6.500 6.575 6.405 6.435 13,161 -0.17(-2.50%)
Apr 23, 2019 6.640 6.770 6.600 6.600 36,306 -0.15(-2.15%)
Apr 22, 2019 6.735 6.800 6.610 6.745 9,001 +0.01(+0.22%)
Apr 18, 2019 6.850 6.850 6.710 6.730 74,200 -0.12(-1.75%)
Apr 17, 2019 7.100 7.140 6.850 6.850 45,936 -0.14(-2.00%)
Apr 16, 2019 6.900 7.005 6.900 6.990 10,549 +0.19(+2.79%)
Apr 15, 2019 6.950 6.950 6.800 6.800 7,407 -0.12(-1.81%)
Apr 12, 2019 7.000 7.030 6.870 6.925 11,100 -0.13(-1.84%)
Apr 11, 2019 7.050 7.055 6.970 7.055 10,444 -0.03(-0.35%)
Apr 10, 2019 7.200 7.200 7.070 7.080 3,923 -0.13(-1.80%)
Apr 09, 2019 7.310 7.310 7.190 7.210 20,466 -0.16(-2.17%)
Apr 08, 2019 7.300 7.410 7.300 7.370 16,510 +0.15(+2.01%)
Apr 05, 2019 7.165 7.270 7.165 7.225 7,600 -0.01(-0.07%)
Apr 04, 2019 7.220 7.230 7.150 7.230 3,427 +0.01(+0.14%)
Apr 03, 2019 7.040 7.280 7.040 7.220 5,403 +0.14(+2.05%)
Apr 02, 2019 7.000 7.105 7.000 7.075 11,740 +0.04(+0.57%)
Apr 01, 2019 7.000 7.057 6.832 7.035 10,835 +0.11(+1.59%)
Mar 29, 2019 6.915 7.020 6.912 6.925 25,200 -0.04(-0.50%)
Mar 28, 2019 6.950 6.980 6.880 6.960 4,025 +0.05(+0.72%)
Mar 27, 2019 7.080 7.080 6.850 6.910 29,634 -0.33(-4.56%)
Mar 26, 2019 7.335 7.340 7.240 7.240 30,171 -0.05(-0.69%)
Mar 25, 2019 7.350 7.350 7.244 7.290 5,270 -0.03(-0.41%)
Mar 22, 2019 7.500 7.500 7.310 7.320 10,700 -0.16(-2.14%)
Mar 21, 2019 7.440 7.560 7.332 7.480 9,016 +0.09(+1.22%)
Mar 20, 2019 7.620 7.620 7.150 7.390 6,973 -0.02(-0.27%)
Mar 19, 2019 7.410 7.500 7.361 7.410 28,365 +0.12(+1.58%)
Mar 18, 2019 7.570 7.570 7.295 7.295 20,612 -0.02(-0.27%)
Mar 15, 2019 7.250 7.355 7.220 7.315 4,300 -0.03(-0.41%)
Mar 14, 2019 7.305 7.380 7.305 7.345 2,076 +0.14(+1.94%)
Mar 13, 2019 7.150 7.210 7.090 7.205 16,746 +0.03(+0.35%)
Mar 12, 2019 7.150 7.250 7.110 7.180 22,988 -0.07(-0.97%)
Mar 11, 2019 7.010 7.290 7.010 7.250 6,285 +0.13(+1.83%)
Mar 08, 2019 7.150 7.175 7.060 7.120 5,600 +0.00(+0.07%)
Mar 07, 2019 7.200 7.200 7.050 7.115 13,159 -0.12(-1.73%)
Mar 06, 2019 7.100 7.340 7.100 7.240 11,709 +0.01(+0.14%)
Mar 05, 2019 7.230 7.270 7.200 7.230 5,634 +0.04(+0.56%)
Mar 04, 2019 7.040 7.370 7.040 7.190 19,218 -0.04(-0.62%)
Mar 01, 2019 7.400 7.400 7.180 7.235 6,500 -0.54(-6.95%)
Feb 28, 2019 7.780 7.800 7.775 7.775 7,245 -0.01(-0.13%)
Feb 27, 2019 7.630 7.930 7.630 7.785 42,904 -0.02(-0.26%)
Feb 26, 2019 7.750 7.930 7.740 7.805 14,490 -0.03(-0.32%)
Feb 25, 2019 7.790 7.880 7.790 7.830 12,571 +0.13(+1.69%)
Feb 22, 2019 7.530 7.730 7.530 7.700 21,300 +0.17(+2.26%)
Feb 21, 2019 7.760 7.760 7.520 7.530 12,838 -0.27(-3.46%)
Feb 20, 2019 7.750 7.900 7.680 7.800 6,930 +0.16(+2.03%)
Feb 19, 2019 7.600 7.680 7.430 7.645 14,059 -0.03(-0.33%)
Feb 15, 2019 7.560 7.670 7.560 7.670 1,200 +0.25(+3.44%)
Feb 14, 2019 7.380 7.433 7.365 7.415 4,672 +0.03(+0.41%)
Feb 13, 2019 7.470 7.500 7.385 7.385 4,578 -0.07(-0.87%)
Feb 12, 2019 7.345 7.450 7.240 7.450 15,014 +0.12(+1.64%)
Feb 11, 2019 7.305 7.350 7.250 7.330 10,870 +0.36(+5.09%)
Feb 08, 2019 7.160 7.160 6.960 6.975 16,900 -0.31(-4.19%)
Feb 07, 2019 7.480 7.480 7.280 7.280 5,190 -0.01(-0.14%)
Feb 06, 2019 7.250 7.310 7.250 7.290 3,444 +0.03(+0.34%)
Feb 05, 2019 7.305 7.400 7.240 7.265 15,503 +0.03(+0.41%)
Feb 04, 2019 7.275 7.290 7.210 7.235 11,520 +0.12(+1.62%)
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.