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 )

5.870 +0.030 (+0.51%)
Streaming Delayed Price Updated: 1:20 PM 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 (%)
May 31, 2023 5.170 5.170 5.100 5.140 137,449 -0.03(-0.48%)
May 30, 2023 5.300 5.300 5.140 5.165 23,852 -0.08(-1.52%)
May 26, 2023 5.200 5.255 5.170 5.245 38,143 +0.11(+2.23%)
May 25, 2023 5.199 5.199 5.100 5.130 71,495 -0.02(-0.39%)
May 24, 2023 5.220 5.220 5.150 5.150 43,471 -0.11(-2.09%)
May 23, 2023 5.330 5.330 5.260 5.260 35,038 -0.16(-2.95%)
May 22, 2023 5.410 5.430 5.380 5.420 19,416 +0.00(+0.09%)
May 19, 2023 5.410 5.422 5.410 5.415 3,122 +0.08(+1.59%)
May 18, 2023 5.410 5.450 5.330 5.330 20,553 -0.15(-2.74%)
May 17, 2023 5.420 5.480 5.400 5.480 7,183 +0.07(+1.29%)
May 16, 2023 5.410 5.420 5.385 5.410 15,433 -0.07(-1.24%)
May 15, 2023 5.480 5.510 5.420 5.478 16,955 +0.08(+1.44%)
May 12, 2023 5.360 5.400 5.330 5.400 32,608 +0.04(+0.65%)
May 11, 2023 5.400 5.400 5.340 5.365 67,608 -0.25(-4.54%)
May 10, 2023 5.670 5.670 5.590 5.620 16,354 -0.05(-0.88%)
May 09, 2023 5.640 5.670 5.620 5.670 87,254 -0.01(-0.12%)
May 08, 2023 5.950 5.950 5.600 5.677 20,928 +0.03(+0.48%)
May 05, 2023 5.570 5.660 5.570 5.650 8,083 +0.16(+2.82%)
May 04, 2023 5.470 5.510 5.430 5.495 68,814 -0.29(-4.93%)
May 03, 2023 5.765 5.835 5.740 5.780 14,063 +0.04(+0.78%)
May 02, 2023 5.880 5.880 5.690 5.735 14,885 -0.15(-2.63%)
May 01, 2023 5.950 5.950 5.850 5.890 40,218 +0.01(+0.10%)
Apr 28, 2023 5.885 5.950 5.860 5.884 28,106 -0.09(-1.52%)
Apr 27, 2023 5.928 5.980 5.910 5.975 25,937 +0.03(+0.59%)
Apr 26, 2023 6.030 6.080 5.940 5.940 107,769 +0.14(+2.33%)
Apr 25, 2023 5.910 5.910 5.755 5.805 27,518 -0.29(-4.76%)
Apr 24, 2023 5.980 6.130 5.980 6.095 32,533 -0.00(-0.08%)
Apr 21, 2023 6.150 6.150 6.000 6.100 212,764 -0.12(-1.85%)
Apr 20, 2023 6.190 6.280 6.180 6.215 27,088 +0.08(+1.30%)
Apr 19, 2023 6.160 6.160 6.115 6.135 201,663 -0.07(-1.05%)
Apr 18, 2023 6.184 6.210 6.175 6.200 118,413 +0.16(+2.56%)
Apr 17, 2023 6.100 6.100 6.010 6.045 25,215 -0.08(-1.39%)
Apr 14, 2023 6.230 6.230 6.070 6.130 175,185 +0.00(+0.00%)
Apr 13, 2023 6.110 6.150 6.100 6.130 23,598 +0.12(+2.00%)
Apr 12, 2023 5.990 6.050 5.982 6.010 30,457 +0.13(+2.21%)
Apr 11, 2023 5.800 5.880 5.800 5.880 29,280 +0.20(+3.43%)
Apr 10, 2023 5.780 5.780 5.500 5.685 8,168 -0.08(-1.30%)
Apr 06, 2023 5.665 5.760 5.665 5.760 21,942 +0.06(+1.05%)
Apr 05, 2023 5.710 5.720 5.650 5.700 27,719 -0.08(-1.47%)
Apr 04, 2023 5.820 5.820 5.750 5.785 85,343 +0.08(+1.40%)
Apr 03, 2023 5.620 5.730 5.580 5.705 37,881 -0.02(-0.35%)
Mar 31, 2023 5.750 5.760 5.702 5.725 63,379 -0.08(-1.46%)
Mar 30, 2023 5.800 5.830 5.780 5.810 136,367 +0.10(+1.75%)
Mar 29, 2023 5.715 5.740 5.690 5.710 9,504 +0.04(+0.71%)
Mar 28, 2023 5.610 5.679 5.610 5.670 157,047 +0.11(+1.98%)
Mar 27, 2023 5.480 5.570 5.480 5.560 15,673 +0.15(+2.77%)
Mar 24, 2023 5.400 5.468 5.360 5.410 10,828 -0.06(-1.10%)
Mar 23, 2023 5.510 5.585 5.470 5.470 8,078 -0.03(-0.55%)
Mar 22, 2023 5.530 5.555 5.460 5.500 20,584 -0.03(-0.58%)
Mar 21, 2023 5.570 5.570 5.470 5.532 30,136 -0.01(-0.19%)
Mar 20, 2023 5.540 5.560 5.500 5.543 29,607 +0.25(+4.77%)
Mar 17, 2023 5.250 5.310 5.210 5.290 43,588 +0.13(+2.44%)
Mar 16, 2023 5.040 5.164 5.020 5.164 24,678 +0.15(+2.97%)
Mar 15, 2023 5.240 5.250 4.950 5.015 129,758 -0.58(-10.45%)
Mar 14, 2023 5.560 5.650 5.540 5.600 7,375 +0.00(+0.09%)
Mar 13, 2023 5.510 5.600 5.490 5.595 15,465 -0.03(-0.44%)
Mar 10, 2023 5.650 5.725 5.612 5.620 31,730 +0.01(+0.18%)
Mar 09, 2023 5.650 5.665 5.600 5.610 14,398 -0.12(-2.18%)
Mar 08, 2023 5.700 5.790 5.690 5.735 75,412 +0.06(+0.97%)
Mar 07, 2023 5.870 5.870 5.665 5.680 35,242 -0.37(-6.12%)
Mar 06, 2023 6.090 6.090 6.020 6.050 29,337 -0.25(-3.97%)
Mar 03, 2023 6.240 6.320 6.200 6.300 23,239 +0.20(+3.28%)
Mar 02, 2023 6.060 6.110 6.060 6.100 94,881 -0.09(-1.46%)
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.