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

All Nippon Airways C ADR (OP: ALNPY )

3.830 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	3.835	3.835	3.835	3.835	376	+0.04(+0.92%)
Aug 30, 2022	3.800	3.800	3.800	3.800	1,608	-0.01(-0.13%)
Aug 29, 2022	3.805	3.805	3.805	3.805	906	+0.01(+0.13%)
Aug 26, 2022	3.800	3.820	3.800	3.800	1,228	-0.04(-0.91%)
Aug 25, 2022	3.800	3.835	3.800	3.835	366	+0.00(+0.13%)
Aug 24, 2022	3.900	3.900	3.800	3.830	1,305	-0.02(-0.65%)
Aug 23, 2022	3.850	3.870	3.850	3.855	1,384	+0.15(+4.19%)
Aug 22, 2022	3.710	3.710	3.700	3.700	947	-0.02(-0.67%)
Aug 19, 2022	3.725	3.750	3.725	3.725	949	-0.05(-1.46%)
Aug 18, 2022	3.780	3.780	3.780	3.780	652	-0.04(-1.05%)
Aug 17, 2022	3.815	3.820	3.810	3.820	1,145	-0.09(-2.30%)
Aug 16, 2022	3.860	3.910	3.860	3.910	789	+0.09(+2.36%)
Aug 15, 2022	3.820	3.820	3.820	3.820	159	-0.02(-0.52%)
Aug 12, 2022	3.950	3.950	3.771	3.840	1,041	+0.06(+1.59%)
Aug 08, 2022				3.780	117	-0.03(-0.66%)
Aug 05, 2022	3.805	3.805	3.805	3.805	207	+0.03(+0.66%)
Aug 04, 2022	3.780	3.780	3.780	3.780	288	-0.03(-0.79%)
Aug 03, 2022	3.820	3.820	3.810	3.810	4,087	-0.02(-0.52%)
Aug 02, 2022	3.900	3.900	3.830	3.830	595	-0.05(-1.29%)
Aug 01, 2022	3.860	3.915	3.860	3.880	7,883	+0.24(+6.59%)
Jul 29, 2022	3.640	3.640	3.640	3.640	4,836	+0.11(+3.12%)
Jul 28, 2022	3.530	3.530	3.530	3.530	465	-0.04(-1.12%)
Jul 27, 2022	3.550	3.570	3.550	3.570	851	+0.01(+0.28%)
Jul 26, 2022	3.540	3.560	3.540	3.560	822	+0.01(+0.42%)
Jul 25, 2022	3.560	3.560	3.545	3.545	346	+0.04(+1.00%)
Jul 22, 2022	3.460	3.510	3.460	3.510	1,653	+0.00(+0.00%)
Jul 21, 2022	3.400	3.660	3.400	3.510	1,908	+0.11(+3.24%)
Jul 20, 2022	3.400	3.400	3.400	3.400	443	-0.27(-7.36%)
Jul 19, 2022	3.545	3.690	3.540	3.670	2,514	+0.03(+0.82%)
Jul 18, 2022	3.370	3.640	3.370	3.640	10,713	+0.15(+4.15%)
Jul 15, 2022	3.480	3.495	3.460	3.495	2,683	+0.04(+1.01%)
Jul 14, 2022	3.520	3.560	3.430	3.460	14,958	-0.12(-3.35%)
Jul 13, 2022	3.580	3.580	3.580	3.580	278	+0.00(+0.00%)
Jul 12, 2022	3.535	3.580	3.535	3.580	813	-0.10(-2.72%)
Jul 11, 2022	3.610	3.700	3.510	3.680	1,137	+0.07(+1.94%)
Jul 08, 2022	3.662	3.662	3.610	3.610	447	-0.03(-0.82%)
Jul 07, 2022	3.600	3.640	3.600	3.640	2,600	+0.05(+1.39%)
Jul 06, 2022	3.600	3.600	3.590	3.590	362	+0.01(+0.42%)
Jul 05, 2022	3.555	3.575	3.500	3.575	959	-0.09(-2.46%)
Jul 01, 2022	3.615	3.670	3.615	3.665	875	+0.08(+2.09%)
Jun 30, 2022	3.810	3.810	3.570	3.590	3,045	-0.11(-2.97%)
Jun 29, 2022	3.550	3.700	3.510	3.700	9,547	+0.01(+0.27%)
Jun 28, 2022	3.570	3.690	3.570	3.690	540	-0.08(-2.10%)
Jun 27, 2022	3.700	3.769	3.700	3.769	521	+0.16(+4.40%)
Jun 24, 2022	3.730	3.750	3.610	3.610	861	-0.17(-4.50%)
Jun 23, 2022	3.780	3.780	3.780	3.780	2,268	+0.15(+4.28%)
Jun 22, 2022	3.810	3.810	3.625	3.625	1,297	-0.12(-3.07%)
Jun 21, 2022	3.739	3.740	3.739	3.740	14,111	+0.14(+3.89%)
Jun 17, 2022	3.660	3.660	3.600	3.600	357	-0.08(-2.17%)
Jun 16, 2022	3.660	3.700	3.620	3.680	2,288	-0.01(-0.41%)
Jun 15, 2022	3.700	3.750	3.695	3.695	2,251	-0.05(-1.20%)
Jun 14, 2022	3.710	3.750	3.680	3.740	3,580	+0.04(+1.08%)
Jun 13, 2022	3.740	3.850	3.700	3.700	3,067	-0.09(-2.37%)
Jun 10, 2022	3.790	3.790	3.790	3.790	2,144	-0.09(-2.32%)
Jun 07, 2022				3.880	96	-0.16(-3.96%)
Jun 06, 2022	4.040	4.040	4.040	4.040	528	+0.17(+4.39%)
Jun 03, 2022	3.730	3.900	3.730	3.870	1,929	-0.01(-0.26%)
Jun 02, 2022	3.945	3.955	3.880	3.880	6,528	-0.03(-0.66%)

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

All Nippon Airways C ADR (OP: ALNPY )

Historical Prices