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 )

4.570 +0.120 (+2.70%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 20, 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 (%)
Oct 31, 2017 7.200 7.200 7.110 7.158 8,838 -0.18(-2.41%)
Oct 30, 2017 7.190 7.360 7.190 7.335 3,841 -0.12(-1.68%)
Oct 27, 2017 7.420 7.460 7.420 7.460 9,602 +0.00(+0.07%)
Oct 26, 2017 7.456 7.500 7.440 7.455 7,436 +0.01(+0.20%)
Oct 25, 2017 7.464 7.464 7.420 7.440 11,229 -0.02(-0.27%)
Oct 24, 2017 7.370 7.475 7.370 7.460 13,566 +0.18(+2.47%)
Oct 23, 2017 7.250 7.290 7.240 7.280 21,217 +0.04(+0.55%)
Oct 20, 2017 7.240 7.250 7.220 7.240 4,052 +0.02(+0.28%)
Oct 19, 2017 7.170 7.220 7.170 7.220 20,746 +0.08(+1.12%)
Oct 18, 2017 7.165 7.165 7.100 7.140 16,895 +0.15(+2.15%)
Oct 17, 2017 6.980 7.010 6.980 6.990 5,005 -0.06(-0.85%)
Oct 16, 2017 7.080 7.080 7.010 7.050 31,629 +0.00(+0.00%)
Oct 13, 2017 7.030 7.050 6.990 7.050 14,825 +0.19(+2.84%)
Oct 12, 2017 6.980 6.980 6.820 6.855 4,579 -0.04(-0.65%)
Oct 11, 2017 6.860 6.900 6.860 6.900 14,662 +0.05(+0.73%)
Oct 10, 2017 6.876 6.880 6.850 6.850 25,139 +0.03(+0.44%)
Oct 09, 2017 6.900 6.900 6.810 6.820 12,082 -0.18(-2.57%)
Oct 06, 2017 7.100 7.100 6.950 7.000 1,724 +0.01(+0.14%)
Oct 05, 2017 6.960 7.010 6.960 6.990 5,824 -0.01(-0.14%)
Oct 04, 2017 6.990 7.005 6.990 7.000 3,495 +0.05(+0.72%)
Oct 03, 2017 6.960 6.966 6.940 6.950 4,313 -0.07(-1.00%)
Oct 02, 2017 6.920 7.040 6.920 7.020 8,273 +0.14(+2.03%)
Sep 29, 2017 6.875 6.880 6.875 6.880 4,503 +0.14(+2.08%)
Sep 28, 2017 6.640 6.750 6.640 6.740 11,189 -0.02(-0.30%)
Sep 27, 2017 6.770 6.770 6.710 6.760 4,684 -0.02(-0.29%)
Sep 26, 2017 6.760 6.780 6.750 6.780 26,917 -0.10(-1.45%)
Sep 25, 2017 7.000 7.000 6.840 6.880 1,922 -0.01(-0.15%)
Sep 22, 2017 6.730 6.900 6.730 6.890 4,349 -0.05(-0.72%)
Sep 21, 2017 6.915 6.940 6.915 6.940 6,227 +0.05(+0.73%)
Sep 20, 2017 6.933 6.940 6.883 6.890 13,500 -0.02(-0.29%)
Sep 19, 2017 7.060 7.060 6.890 6.910 11,604 +0.00(+0.00%)
Sep 18, 2017 6.920 7.000 6.840 6.910 3,855 +0.05(+0.73%)
Sep 15, 2017 7.005 7.005 6.830 6.860 15,190 -0.12(-1.72%)
Sep 14, 2017 6.900 6.980 6.900 6.980 2,066 +0.01(+0.14%)
Sep 13, 2017 7.020 7.020 6.970 6.970 6,142 -0.09(-1.27%)
Sep 12, 2017 6.970 7.070 6.970 7.060 27,096 +0.10(+1.44%)
Sep 11, 2017 7.040 7.040 6.890 6.960 15,303 -0.08(-1.14%)
Sep 08, 2017 7.000 7.040 6.970 7.040 104,258 +0.14(+2.03%)
Sep 07, 2017 6.890 6.900 6.850 6.900 22,358 +0.07(+1.02%)
Sep 06, 2017 6.790 6.830 6.790 6.830 24,465 +0.01(+0.15%)
Sep 05, 2017 6.852 6.852 6.770 6.820 5,955 -0.08(-1.16%)
Sep 01, 2017 6.860 6.900 6.860 6.900 17,846 +0.18(+2.68%)
Aug 31, 2017 6.700 6.730 6.680 6.720 13,072 -0.03(-0.44%)
Aug 30, 2017 6.790 6.800 6.720 6.750 26,549 -0.05(-0.70%)
Aug 29, 2017 6.765 6.810 6.765 6.798 14,054 +0.06(+0.85%)
Aug 28, 2017 6.750 6.750 6.700 6.740 10,437 -0.05(-0.79%)
Aug 25, 2017 6.787 6.800 6.780 6.794 7,695 -0.01(-0.09%)
Aug 24, 2017 6.900 6.900 6.700 6.800 26,745 +0.41(+6.42%)
Aug 23, 2017 6.290 6.399 6.290 6.390 11,172 -0.08(-1.19%)
Aug 22, 2017 6.430 6.470 6.430 6.467 6,283 +0.09(+1.36%)
Aug 21, 2017 6.380 6.400 6.370 6.380 5,290 -0.09(-1.39%)
Aug 18, 2017 6.420 6.470 6.400 6.470 14,895 +0.07(+1.09%)
Aug 17, 2017 6.490 6.490 6.400 6.400 19,202 -0.05(-0.74%)
Aug 16, 2017 6.400 6.450 6.310 6.448 17,953 +0.23(+3.67%)
Aug 15, 2017 6.200 6.250 6.200 6.220 6,650 +0.08(+1.30%)
Aug 14, 2017 6.170 6.190 6.140 6.140 21,222 +0.05(+0.82%)
Aug 11, 2017 6.060 6.096 6.060 6.090 69,726 -0.05(-0.81%)
Aug 10, 2017 6.140 6.178 6.120 6.140 11,138 +0.02(+0.33%)
Aug 09, 2017 6.070 6.150 6.070 6.120 12,185 +0.02(+0.33%)
Aug 08, 2017 6.085 6.110 6.060 6.100 12,582 +0.07(+1.16%)
Aug 07, 2017 5.950 6.030 5.950 6.030 8,755 +0.04(+0.67%)
Aug 04, 2017 5.970 6.000 5.970 5.990 4,539 -0.02(-0.33%)
Aug 03, 2017 6.010 6.020 6.000 6.010 78,284 +0.05(+0.82%)
Aug 02, 2017 5.970 5.970 5.961 5.961 3,119 -0.05(-0.90%)
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.