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

Glencore Internation (OP: GLCNF )

5.895 +0.005 (+0.08%)

Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.330	6.340	6.150	6.340	2,587	+0.26(+4.28%)
Mar 29, 2012	6.180	6.230	6.060	6.080	3,881	-0.19(-3.03%)
Mar 28, 2012	6.330	6.330	6.090	6.270	11,225	-0.23(-3.54%)
Mar 27, 2012	6.414	6.500	6.330	6.500	18,220	+0.19(+3.01%)
Mar 26, 2012	6.520	6.520	6.300	6.310	3,716	-0.11(-1.77%)
Mar 23, 2012	6.230	6.530	6.230	6.424	4,991	-0.02(-0.25%)
Mar 22, 2012	6.440	6.530	6.280	6.440	18,803	-0.16(-2.37%)
Mar 21, 2012	6.660	6.690	6.582	6.596	7,244	-0.04(-0.66%)
Mar 20, 2012	6.630	6.640	6.500	6.640	6,298	-0.13(-1.92%)
Mar 19, 2012	6.610	6.770	6.590	6.770	9,812	+0.06(+0.89%)
Mar 16, 2012	6.630	6.710	6.570	6.710	3,269	+0.14(+2.13%)
Mar 15, 2012	6.486	6.580	6.350	6.570	4,812	+0.06(+0.89%)
Mar 14, 2012	6.600	6.600	6.482	6.512	14,079	-0.12(-1.78%)
Mar 13, 2012	6.460	6.630	6.460	6.630	7,310	+0.23(+3.63%)
Mar 12, 2012	6.340	6.480	6.340	6.398	6,645	+0.05(+0.76%)
Mar 09, 2012	6.346	6.386	6.330	6.350	3,536	+0.00(+0.00%)
Mar 08, 2012	6.360	6.486	6.350	6.350	6,450	+0.08(+1.28%)
Mar 07, 2012	6.300	6.430	6.250	6.270	3,975	-0.04(-0.67%)
Mar 06, 2012	6.300	6.340	6.300	6.312	7,429	-0.13(-1.99%)
Mar 05, 2012	6.580	6.580	6.330	6.440	20,441	-0.30(-4.45%)
Mar 02, 2012	6.700	6.740	6.630	6.740	6,119	+0.00(+0.00%)
Mar 01, 2012	6.780	6.810	6.740	6.740	4,387	-0.06(-0.91%)
Feb 29, 2012	6.980	7.020	6.750	6.802	9,470	-0.05(-0.70%)
Feb 28, 2012	6.810	7.040	6.810	6.850	5,115	+0.12(+1.78%)
Feb 27, 2012	6.840	6.890	6.720	6.730	6,882	-0.17(-2.46%)
Feb 24, 2012	6.932	7.020	6.900	6.900	13,247	+0.08(+1.23%)
Feb 23, 2012	6.760	6.960	6.760	6.816	8,767	-0.03(-0.41%)
Feb 22, 2012	6.840	6.980	6.790	6.844	4,032	-0.03(-0.47%)
Feb 21, 2012	6.850	7.008	6.850	6.876	1,440	+0.07(+0.97%)
Feb 17, 2012	6.940	6.940	6.700	6.810	15,301	-0.09(-1.30%)
Feb 16, 2012	6.640	6.900	6.630	6.900	3,108	+0.44(+6.81%)
Feb 15, 2012	6.692	6.710	6.460	6.460	2,870	+0.00(+0.00%)
Feb 14, 2012	6.760	6.760	6.460	6.460	9,789	-0.31(-4.58%)
Feb 13, 2012	6.990	6.990	6.700	6.770	10,674	-0.04(-0.59%)
Feb 10, 2012	6.980	6.980	6.750	6.810	18,144	-0.19(-2.71%)
Feb 09, 2012	7.130	7.130	7.000	7.000	304,661	+0.01(+0.14%)
Feb 08, 2012	7.150	7.150	6.870	6.990	427,351	-0.07(-0.99%)
Feb 07, 2012	7.130	7.130	6.816	7.060	87,364	-0.32(-4.34%)
Feb 06, 2012	7.400	7.400	7.320	7.380	23,591	-0.36(-4.65%)
Feb 03, 2012	7.540	7.740	7.540	7.740	9,432	+0.36(+4.88%)
Feb 02, 2012	7.370	7.380	7.280	7.380	31,029	+0.44(+6.34%)
Feb 01, 2012	6.720	6.940	6.720	6.940	1,124	+0.37(+5.63%)
Jan 31, 2012	6.640	6.640	6.500	6.570	60,100	-0.17(-2.52%)
Jan 27, 2012	6.740	6.740	6.740	6.740	0	-0.10(-1.46%)
Jan 26, 2012	6.790	6.840	6.790	6.840	2,256	+0.24(+3.64%)
Jan 25, 2012	6.560	6.600	6.560	6.600	1,100	-0.14(-2.08%)
Jan 24, 2012	6.740	6.740	6.600	6.740	2,060	-0.06(-0.88%)
Jan 23, 2012	6.600	6.800	6.600	6.800	3,895	+0.15(+2.26%)
Jan 20, 2012	6.650	6.650	6.650	6.650	1,800	-0.05(-0.75%)
Jan 19, 2012	6.500	6.700	6.500	6.700	2,898	+0.39(+6.18%)
Jan 18, 2012	6.350	6.350	6.310	6.310	3,000	+0.01(+0.16%)
Jan 17, 2012	6.280	6.300	6.250	6.300	2,726	+0.09(+1.45%)
Jan 13, 2012	6.150	6.210	6.150	6.210	59,581	+0.11(+1.80%)
Jan 12, 2012	6.220	6.220	6.100	6.100	300	-0.22(-3.48%)
Jan 10, 2012		6.320	6.320	6.320	0	+0.25(+4.12%)
Jan 06, 2012		6.070	6.070	6.070	0	-0.16(-2.57%)
Jan 05, 2012	6.230	6.230	6.230	6.230	1,000	-0.17(-2.66%)

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

Glencore Internation (OP: GLCNF )

Historical Prices