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

Glencore Internation (OP: GLCNF )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 8, 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 (%)
Feb 28, 2019 4.080 4.080 4.015 4.046 8,148 -0.04(-1.01%)
Feb 27, 2019 4.100 4.120 4.070 4.088 5,011 -0.01(-0.30%)
Feb 26, 2019 4.030 4.100 4.030 4.100 9,438 +0.10(+2.50%)
Feb 25, 2019 4.030 4.030 3.950 4.000 122,143 -0.03(-0.74%)
Feb 22, 2019 4.020 4.070 4.000 4.030 10,300 +0.08(+2.03%)
Feb 21, 2019 3.940 3.950 3.900 3.950 10,138 -0.06(-1.50%)
Feb 20, 2019 3.960 4.060 3.960 4.010 31,174 +0.05(+1.16%)
Feb 19, 2019 3.880 3.970 3.830 3.964 143,371 +0.06(+1.64%)
Feb 15, 2019 3.850 3.934 3.850 3.900 42,400 +0.09(+2.36%)
Feb 14, 2019 3.780 3.810 3.780 3.810 7,147 -0.00(-0.10%)
Feb 13, 2019 3.820 3.880 3.800 3.814 16,689 +0.05(+1.44%)
Feb 12, 2019 3.760 3.800 3.760 3.760 2,150 +0.04(+0.97%)
Feb 11, 2019 3.740 3.750 3.680 3.724 80,820 -0.12(-3.02%)
Feb 08, 2019 3.820 3.840 3.750 3.840 8,400 +0.02(+0.66%)
Feb 07, 2019 3.880 3.912 3.815 3.815 4,500 -0.15(-3.66%)
Feb 06, 2019 3.932 3.960 3.910 3.960 141,791 +0.06(+1.54%)
Feb 05, 2019 3.930 3.990 3.900 3.900 5,265 -0.01(-0.26%)
Feb 04, 2019 3.960 3.960 3.900 3.910 16,783 -0.06(-1.51%)
Feb 01, 2019 3.990 4.032 3.970 3.970 24,600 -0.12(-2.89%)
Jan 31, 2019 4.030 4.090 4.030 4.088 12,974 +0.11(+2.71%)
Jan 30, 2019 3.960 4.010 3.960 3.980 25,781 +0.13(+3.38%)
Jan 29, 2019 3.920 3.950 3.850 3.850 45,795 +0.04(+1.05%)
Jan 28, 2019 3.840 3.880 3.800 3.810 9,364 -0.13(-3.30%)
Jan 25, 2019 3.900 3.940 3.890 3.940 25,900 +0.21(+5.63%)
Jan 24, 2019 3.720 3.790 3.720 3.730 11,472 -0.02(-0.40%)
Jan 23, 2019 3.740 3.745 3.710 3.745 5,334 +0.02(+0.40%)
Jan 22, 2019 3.770 3.770 3.700 3.730 12,848 -0.10(-2.61%)
Jan 18, 2019 3.870 3.870 3.830 3.830 6,400 +0.05(+1.32%)
Jan 17, 2019 3.700 3.780 3.700 3.780 8,393 +0.06(+1.67%)
Jan 16, 2019 3.732 3.770 3.710 3.718 7,549 -0.02(-0.59%)
Jan 15, 2019 3.770 3.770 3.710 3.740 9,966 +0.00(+0.11%)
Jan 14, 2019 3.720 3.760 3.720 3.736 2,926 -0.05(-1.22%)
Jan 11, 2019 3.750 3.832 3.740 3.782 26,500 +0.03(+0.85%)
Jan 10, 2019 3.720 3.750 3.720 3.750 3,661 +0.02(+0.54%)
Jan 09, 2019 3.776 3.790 3.723 3.730 12,668 +0.04(+1.22%)
Jan 08, 2019 3.740 3.740 3.680 3.685 8,989 +0.00(+0.14%)
Jan 07, 2019 3.630 3.690 3.630 3.680 22,034 +0.09(+2.45%)
Jan 04, 2019 3.530 3.640 3.530 3.592 58,500 +0.19(+5.65%)
Jan 03, 2019 3.530 3.530 3.380 3.400 29,514 -0.18(-5.03%)
Jan 02, 2019 3.530 3.595 3.530 3.580 5,232 -0.05(-1.43%)
Dec 31, 2018 3.683 3.708 3.610 3.632 81,800 -0.00(-0.08%)
Dec 28, 2018 3.714 3.714 3.630 3.635 29,300 +0.09(+2.68%)
Dec 27, 2018 3.543 3.570 3.500 3.540 495,213 -0.11(-3.01%)
Dec 26, 2018 3.585 3.650 3.525 3.650 77,927 +0.04(+1.25%)
Dec 24, 2018 3.655 3.655 3.560 3.605 75,000 +0.02(+0.42%)
Dec 21, 2018 3.630 3.650 3.590 3.590 32,300 +0.05(+1.41%)
Dec 20, 2018 3.610 3.652 3.531 3.540 44,835 -0.08(-2.26%)
Dec 19, 2018 3.690 3.744 3.620 3.622 22,469 +0.02(+0.56%)
Dec 18, 2018 3.674 3.674 3.598 3.602 28,922 -0.04(-1.15%)
Dec 17, 2018 3.690 3.705 3.644 3.644 115,109 +0.04(+1.22%)
Dec 14, 2018 3.635 3.648 3.600 3.600 12,800 -0.11(-3.07%)
Dec 13, 2018 3.750 3.762 3.704 3.714 67,441 +0.07(+1.87%)
Dec 12, 2018 3.642 3.682 3.630 3.646 29,068 +0.11(+3.05%)
Dec 11, 2018 3.590 3.604 3.538 3.538 7,792 +0.09(+2.55%)
Dec 10, 2018 3.473 3.497 3.430 3.450 20,576 -0.05(-1.43%)
Dec 07, 2018 3.590 3.600 3.500 3.500 7,800 +0.01(+0.26%)
Dec 06, 2018 3.480 3.525 3.436 3.491 56,046 -0.27(-7.15%)
Dec 04, 2018 3.790 3.810 3.670 3.760 44,000 -0.06(-1.52%)
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.