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 )

4.500 +0.050 (+1.12%)
Streaming Delayed Price Updated: 9:32 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 (%)
May 31, 2017 5.620 5.720 5.620 5.695 18,709 -0.01(-0.26%)
May 30, 2017 5.680 5.710 5.680 5.710 11,050 +0.01(+0.18%)
May 26, 2017 5.580 5.710 5.580 5.700 50,827 -0.07(-1.21%)
May 25, 2017 5.800 5.800 5.740 5.770 14,735 -0.10(-1.70%)
May 24, 2017 5.790 5.870 5.790 5.870 16,690 +0.22(+3.89%)
May 23, 2017 5.680 5.700 5.650 5.650 21,582 -0.01(-0.18%)
May 22, 2017 5.670 5.670 5.600 5.660 9,145 +0.15(+2.63%)
May 19, 2017 5.450 5.540 5.450 5.515 34,303 +0.07(+1.38%)
May 18, 2017 5.410 5.440 5.410 5.440 4,272 +0.05(+0.93%)
May 17, 2017 5.410 5.410 5.370 5.390 13,664 -0.09(-1.64%)
May 16, 2017 5.448 5.500 5.440 5.480 38,518 +0.13(+2.43%)
May 15, 2017 5.360 5.360 5.350 5.350 7,276 -0.07(-1.29%)
May 12, 2017 5.430 5.440 5.400 5.420 46,083 +0.25(+4.94%)
May 11, 2017 5.150 5.170 5.130 5.165 31,325 +0.09(+1.82%)
May 10, 2017 5.110 5.120 5.060 5.072 21,770 +0.01(+0.15%)
May 09, 2017 5.050 5.070 5.050 5.065 19,356 +0.12(+2.32%)
May 08, 2017 4.960 4.960 4.950 4.950 1,470 -0.07(-1.39%)
May 05, 2017 4.950 5.030 4.950 5.020 12,697 +0.00(+0.00%)
May 04, 2017 5.010 5.020 4.990 5.020 6,840 -0.04(-0.79%)
May 03, 2017 5.020 5.090 5.020 5.060 2,849 -0.19(-3.62%)
May 02, 2017 5.280 5.280 5.230 5.250 24,908 -0.15(-2.78%)
May 01, 2017 5.450 5.450 5.390 5.400 59,715 -0.08(-1.46%)
Apr 28, 2017 5.440 5.480 5.440 5.480 2,722 +0.22(+4.18%)
Apr 27, 2017 5.267 5.290 5.250 5.260 6,430 -0.20(-3.66%)
Apr 26, 2017 5.480 5.500 5.460 5.460 9,578 -0.04(-0.73%)
Apr 25, 2017 5.450 5.510 5.450 5.500 18,947 +0.05(+0.92%)
Apr 24, 2017 5.440 5.450 5.432 5.450 3,290 +0.06(+1.11%)
Apr 21, 2017 5.370 5.396 5.360 5.390 5,661 +0.04(+0.75%)
Apr 20, 2017 5.340 5.370 5.340 5.350 6,069 +0.02(+0.47%)
Apr 19, 2017 5.350 5.360 5.325 5.325 5,225 +0.19(+3.78%)
Apr 18, 2017 5.125 5.150 5.110 5.131 18,822 -0.11(-2.08%)
Apr 17, 2017 5.350 5.350 5.220 5.240 421,904 +0.01(+0.19%)
Apr 13, 2017 5.260 5.260 5.200 5.230 8,254 -0.16(-2.97%)
Apr 12, 2017 5.350 5.390 5.350 5.390 7,585 +0.04(+0.75%)
Apr 11, 2017 5.330 5.360 5.300 5.350 23,071 -0.01(-0.19%)
Apr 10, 2017 5.358 5.370 5.358 5.360 2,266 +0.05(+0.94%)
Apr 07, 2017 5.290 5.310 5.280 5.310 17,475 -0.08(-1.48%)
Apr 06, 2017 5.392 5.410 5.380 5.390 5,635 -0.12(-2.18%)
Apr 05, 2017 5.558 5.558 5.480 5.510 18,286 +0.12(+2.23%)
Apr 04, 2017 5.362 5.400 5.362 5.390 8,439 -0.02(-0.37%)
Apr 03, 2017 5.270 5.410 5.270 5.410 6,079 -0.04(-0.64%)
Mar 31, 2017 5.450 5.460 5.440 5.445 3,534 -0.09(-1.71%)
Mar 30, 2017 5.510 5.540 5.510 5.540 10,013 +0.02(+0.36%)
Mar 29, 2017 5.476 5.540 5.476 5.520 11,571 +0.11(+2.03%)
Mar 28, 2017 5.270 5.410 5.270 5.410 7,657 +0.17(+3.24%)
Mar 27, 2017 5.175 5.260 5.175 5.240 3,050 -0.12(-2.24%)
Mar 24, 2017 5.360 5.440 5.360 5.360 6,427 -0.07(-1.29%)
Mar 23, 2017 5.470 5.510 5.420 5.430 22,374 +0.09(+1.69%)
Mar 22, 2017 5.370 5.370 5.320 5.340 4,377 -0.05(-0.93%)
Mar 21, 2017 5.440 5.450 5.390 5.390 6,057 -0.21(-3.75%)
Mar 20, 2017 5.760 5.760 5.590 5.600 8,802 -0.03(-0.53%)
Mar 17, 2017 5.770 5.770 5.630 5.630 16,316 -0.06(-1.05%)
Mar 16, 2017 5.690 5.700 5.690 5.690 9,988 -0.01(-0.18%)
Mar 15, 2017 5.500 5.700 5.460 5.700 16,368 +0.23(+4.20%)
Mar 14, 2017 5.390 5.470 5.390 5.470 24,187 -0.04(-0.73%)
Mar 13, 2017 5.490 5.520 5.490 5.510 20,936 -0.04(-0.63%)
Mar 10, 2017 5.580 5.620 5.545 5.545 16,169 +0.01(+0.27%)
Mar 09, 2017 5.440 5.560 5.440 5.530 19,143 -0.08(-1.43%)
Mar 08, 2017 5.650 5.720 5.610 5.610 16,690 -0.26(-4.43%)
Mar 07, 2017 5.860 5.900 5.850 5.870 8,458 +0.07(+1.21%)
Mar 06, 2017 5.925 5.960 5.795 5.800 12,084 -0.04(-0.60%)
Mar 03, 2017 5.890 5.890 5.800 5.835 16,606 -0.16(-2.59%)
Mar 02, 2017 6.034 6.040 5.970 5.990 29,512 +0.19(+3.28%)
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.