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 )

5.895 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.485 5.520 5.480 5.500 321,022 +0.05(+0.92%)
Mar 27, 2024 5.335 5.450 5.310 5.450 486,043 +0.08(+1.58%)
Mar 26, 2024 5.390 5.390 5.364 5.365 6,823 +0.04(+0.84%)
Mar 25, 2024 5.360 5.385 5.320 5.320 59,376 -0.07(-1.39%)
Mar 22, 2024 5.440 5.470 5.370 5.395 903,969 -0.04(-0.75%)
Mar 21, 2024 5.460 5.475 5.400 5.436 891,769 +0.06(+1.04%)
Mar 20, 2024 5.317 5.573 5.280 5.380 11,030 +0.05(+0.94%)
Mar 19, 2024 5.310 5.330 5.260 5.330 117,369 -0.08(-1.48%)
Mar 18, 2024 5.420 5.440 5.340 5.410 16,198 +0.00(+0.09%)
Mar 15, 2024 5.400 5.440 5.370 5.405 26,118 +0.08(+1.41%)
Mar 14, 2024 5.400 5.400 5.317 5.330 100,174 -0.05(-0.93%)
Mar 13, 2024 5.260 5.392 5.260 5.380 121,668 +0.25(+4.87%)
Mar 12, 2024 5.160 5.160 5.110 5.130 39,408 +0.08(+1.58%)
Mar 11, 2024 5.010 5.060 5.010 5.050 95,457 -0.08(-1.66%)
Mar 08, 2024 5.180 5.230 5.110 5.135 44,164 +0.04(+0.69%)
Mar 07, 2024 5.070 5.120 5.060 5.100 156,500 +0.16(+3.21%)
Mar 06, 2024 4.998 5.000 4.900 4.941 39,292 +0.10(+2.10%)
Mar 05, 2024 4.915 4.918 4.840 4.840 11,847 -0.01(-0.12%)
Mar 04, 2024 4.835 4.850 4.810 4.846 28,356 +0.02(+0.49%)
Mar 01, 2024 4.800 4.834 4.790 4.822 16,432 +0.03(+0.68%)
Feb 29, 2024 4.740 4.790 4.718 4.790 309,183 +0.07(+1.54%)
Feb 28, 2024 4.720 4.921 4.700 4.718 71,232 -0.02(-0.37%)
Feb 27, 2024 4.710 4.750 4.690 4.735 41,312 +0.04(+0.96%)
Feb 26, 2024 4.710 4.730 4.658 4.690 274,517 -0.08(-1.68%)
Feb 23, 2024 4.740 4.800 4.740 4.770 29,319 -0.02(-0.42%)
Feb 22, 2024 4.820 4.860 4.770 4.790 172,782 -0.10(-2.04%)
Feb 21, 2024 4.850 5.096 4.850 4.890 30,407 -0.02(-0.41%)
Feb 20, 2024 5.010 5.010 4.910 4.910 10,133 -0.12(-2.39%)
Feb 16, 2024 5.020 5.080 5.000 5.030 46,741 +0.07(+1.41%)
Feb 15, 2024 4.860 4.970 4.860 4.960 19,469 +0.06(+1.22%)
Feb 14, 2024 4.860 4.970 4.860 4.900 15,523 +0.01(+0.12%)
Feb 13, 2024 4.960 5.009 4.894 4.894 5,395 -0.09(-1.73%)
Feb 12, 2024 4.920 5.000 4.920 4.980 46,833 +0.10(+2.05%)
Feb 09, 2024 4.920 4.920 4.847 4.880 145,362 -0.16(-3.08%)
Feb 08, 2024 5.020 5.050 5.010 5.035 27,914 -0.04(-0.69%)
Feb 07, 2024 5.130 5.130 5.060 5.070 35,447 -0.10(-2.03%)
Feb 06, 2024 5.140 5.200 5.140 5.175 41,366 +0.03(+0.58%)
Feb 05, 2024 5.180 5.210 5.110 5.145 144,921 -0.14(-2.70%)
Feb 02, 2024 5.310 5.400 5.268 5.288 17,347 -0.19(-3.50%)
Feb 01, 2024 5.360 5.480 5.360 5.480 67,622 +0.18(+3.40%)
Jan 31, 2024 5.410 5.410 5.300 5.300 8,748 -0.07(-1.21%)
Jan 30, 2024 5.400 5.400 5.345 5.365 2,207 -0.06(-1.19%)
Jan 29, 2024 5.420 5.430 5.370 5.430 68,513 +0.03(+0.64%)
Jan 26, 2024 5.400 5.450 5.395 5.395 11,245 +0.14(+2.75%)
Jan 25, 2024 5.310 5.359 5.251 5.251 27,147 -0.07(-1.30%)
Jan 24, 2024 5.330 5.350 5.290 5.320 18,041 +0.14(+2.70%)
Jan 23, 2024 5.120 5.230 5.120 5.180 7,456 +0.13(+2.61%)
Jan 22, 2024 5.150 5.150 5.021 5.048 77,818 -0.22(-4.21%)
Jan 19, 2024 5.210 5.275 5.210 5.270 19,424 -0.06(-1.17%)
Jan 18, 2024 5.285 5.340 5.260 5.332 64,574 +0.07(+1.38%)
Jan 17, 2024 5.350 5.350 5.250 5.260 33,489 -0.28(-5.05%)
Jan 16, 2024 5.630 5.630 5.500 5.540 53,973 -0.17(-2.98%)
Jan 12, 2024 5.765 5.780 5.710 5.710 9,006 -0.04(-0.70%)
Jan 11, 2024 5.730 5.760 5.630 5.750 11,706 +0.04(+0.70%)
Jan 10, 2024 5.730 5.730 5.631 5.710 28,043 +0.00(+0.04%)
Jan 09, 2024 5.760 5.760 5.705 5.708 8,877 -0.15(-2.51%)
Jan 08, 2024 5.795 5.900 5.780 5.855 56,129 +0.03(+0.43%)
Jan 05, 2024 5.910 5.970 5.830 5.830 102,422 -0.10(-1.69%)
Jan 04, 2024 5.771 5.930 5.771 5.930 21,294 +0.13(+2.24%)
Jan 03, 2024 5.800 5.802 5.730 5.800 72,454 -0.09(-1.53%)
Jan 02, 2024 5.900 5.970 5.890 5.890 25,483 -0.11(-1.86%)
Dec 29, 2023 6.000 6.028 5.998 6.002 8,449 +0.04(+0.61%)
Dec 28, 2023 6.090 6.090 5.965 5.965 19,997 -0.09(-1.57%)
Dec 27, 2023 6.040 6.080 6.035 6.060 62,125 +0.09(+1.51%)
Dec 26, 2023 5.945 5.985 5.910 5.970 13,374 +0.02(+0.34%)
Dec 22, 2023 5.960 6.050 5.900 5.950 42,993 +0.01(+0.17%)
Dec 21, 2023 5.895 5.960 5.895 5.940 10,644 +0.05(+0.85%)
Dec 20, 2023 6.000 6.000 5.880 5.890 295,286 -0.10(-1.67%)
Dec 19, 2023 5.900 6.000 5.900 5.990 15,714 +0.16(+2.70%)
Dec 18, 2023 5.840 5.880 5.819 5.833 107,624 -0.01(-0.12%)
Dec 15, 2023 5.860 5.880 5.835 5.840 90,294 +0.06(+1.01%)
Dec 14, 2023 5.750 5.804 5.720 5.782 105,494 +0.25(+4.55%)
Dec 13, 2023 5.520 5.530 5.430 5.530 19,648 +0.03(+0.55%)
Dec 12, 2023 5.520 5.550 5.450 5.500 12,791 -0.09(-1.61%)
Dec 11, 2023 5.530 5.590 5.520 5.590 93,513 -0.11(-1.93%)
Dec 08, 2023 5.660 5.760 5.660 5.700 25,263 -0.08(-1.38%)
Dec 07, 2023 5.680 5.780 5.610 5.780 32,865 +0.17(+3.10%)
Dec 06, 2023 5.700 5.700 5.590 5.606 10,125 +0.06(+1.02%)
Dec 05, 2023 5.600 5.600 5.490 5.550 10,600 -0.09(-1.60%)
Dec 04, 2023 5.660 5.660 5.550 5.640 13,640 -0.14(-2.42%)
Dec 01, 2023 5.675 5.820 5.620 5.780 156,117 +0.21(+3.77%)
Nov 30, 2023 5.660 5.670 5.540 5.570 19,458 -0.13(-2.28%)
Nov 29, 2023 5.633 5.700 5.560 5.700 5,037 +0.03(+0.53%)
Nov 28, 2023 5.520 5.690 5.520 5.670 22,932 +0.08(+1.43%)
Nov 27, 2023 5.650 5.650 5.590 5.590 25,622 -0.10(-1.76%)
Nov 24, 2023 5.540 5.690 5.540 5.690 17,836 +0.06(+0.98%)
Nov 22, 2023 5.640 5.640 5.570 5.635 15,064 -0.11(-1.83%)
Nov 21, 2023 5.745 5.760 5.720 5.740 196,887 -0.09(-1.63%)
Nov 20, 2023 5.780 5.870 5.750 5.835 35,066 -0.03(-0.43%)
Nov 17, 2023 5.820 5.860 5.700 5.860 162,080 +0.16(+2.81%)
Nov 16, 2023 5.700 5.730 5.640 5.700 13,800 -0.09(-1.55%)
Nov 15, 2023 5.790 5.820 5.755 5.790 58,062 +0.20(+3.49%)
Nov 14, 2023 5.630 5.660 5.565 5.595 41,189 +0.26(+4.97%)
Nov 13, 2023 5.260 5.330 5.260 5.330 15,027 +0.08(+1.52%)
Nov 10, 2023 5.200 5.250 5.180 5.250 8,343 +0.01(+0.19%)
Nov 09, 2023 5.265 5.310 5.201 5.240 10,002 +0.02(+0.29%)
Nov 08, 2023 5.230 5.290 5.200 5.225 54,678 -0.09(-1.69%)
Nov 07, 2023 5.370 5.370 5.280 5.315 10,168 -0.14(-2.57%)
Nov 06, 2023 5.440 5.520 5.440 5.455 20,836 -0.00(-0.09%)
Nov 03, 2023 5.480 5.480 5.430 5.460 54,718 +0.06(+1.11%)
Nov 02, 2023 5.350 5.450 5.350 5.400 20,501 +0.19(+3.65%)
Nov 01, 2023 5.285 5.300 5.130 5.210 12,485 -0.08(-1.42%)
Oct 31, 2023 5.330 5.330 5.190 5.285 12,991 -0.14(-2.67%)
Oct 30, 2023 5.490 5.495 5.430 5.430 8,287 +0.08(+1.50%)
Oct 27, 2023 5.500 5.500 5.350 5.350 4,936 +0.02(+0.38%)
Oct 26, 2023 5.330 5.330 5.280 5.330 13,584 +0.01(+0.28%)
Oct 25, 2023 5.330 5.350 5.305 5.315 12,269 +0.03(+0.59%)
Oct 24, 2023 5.230 5.355 5.230 5.284 28,904 -0.02(-0.30%)
Oct 23, 2023 5.240 5.310 5.140 5.300 150,897 +0.01(+0.19%)
Oct 20, 2023 5.350 5.350 5.275 5.290 21,157 -0.22(-3.99%)
Oct 19, 2023 5.400 5.510 5.400 5.510 2,316 -0.03(-0.54%)
Oct 18, 2023 5.570 5.570 5.430 5.540 60,543 -0.09(-1.69%)
Oct 17, 2023 5.520 5.675 5.515 5.635 12,200 -0.02(-0.27%)
Oct 16, 2023 5.635 5.650 5.625 5.650 58,718 +0.11(+1.99%)
Oct 13, 2023 5.630 5.630 5.530 5.540 4,985 -0.10(-1.86%)
Oct 12, 2023 5.680 5.680 5.615 5.645 5,097 -0.03(-0.53%)
Oct 11, 2023 5.730 5.730 5.640 5.675 19,717 -0.04(-0.79%)
Oct 10, 2023 5.675 5.735 5.660 5.720 71,200 +0.17(+2.97%)
Oct 09, 2023 5.445 5.580 5.445 5.555 25,772 +0.05(+1.00%)
Oct 06, 2023 5.380 5.500 5.380 5.500 16,280 +0.12(+2.23%)
Oct 05, 2023 5.350 5.380 5.335 5.380 5,296 -0.02(-0.37%)
Oct 04, 2023 5.430 5.430 5.340 5.400 30,571 -0.05(-0.92%)
Oct 03, 2023 5.490 5.490 5.450 5.450 76,208 -0.10(-1.80%)
Oct 02, 2023 5.720 5.720 5.550 5.550 9,119 -0.14(-2.53%)
Sep 29, 2023 5.800 5.840 5.694 5.694 7,957 +0.06(+1.05%)
Sep 28, 2023 5.535 5.644 5.525 5.635 84,735 +0.15(+2.83%)
Sep 27, 2023 5.540 5.550 5.480 5.480 13,307 -0.00(-0.09%)
Sep 26, 2023 5.520 5.582 5.470 5.485 25,115 -0.10(-1.88%)
Sep 25, 2023 5.490 5.590 5.590 5.590 11,538 +0.02(+0.45%)
Sep 22, 2023 5.610 5.630 5.565 5.565 3,854 +0.01(+0.18%)
Sep 21, 2023 5.570 5.585 5.535 5.555 33,510 -0.18(-3.14%)
Sep 20, 2023 5.775 5.787 5.735 5.735 4,953 +0.04(+0.61%)
Sep 19, 2023 5.800 5.800 5.700 5.700 17,363 +0.02(+0.26%)
Sep 18, 2023 5.680 5.725 5.680 5.685 13,706 +0.12(+2.25%)
Sep 15, 2023 5.678 5.695 5.560 5.560 10,086 -0.04(-0.71%)
Sep 14, 2023 5.560 5.610 5.560 5.600 51,327 +0.25(+4.77%)
Sep 13, 2023 5.410 5.431 5.330 5.345 28,420 -0.08(-1.38%)
Sep 12, 2023 5.400 5.430 5.400 5.420 10,170 +0.02(+0.37%)
Sep 11, 2023 5.450 5.480 5.400 5.400 18,541 +0.15(+2.86%)
Sep 08, 2023 5.320 5.340 5.250 5.250 11,581 -0.04(-0.76%)
Sep 07, 2023 5.270 5.292 5.240 5.290 7,779 -0.03(-0.56%)
Sep 06, 2023 5.400 5.405 5.320 5.320 18,817 -0.07(-1.30%)
Sep 05, 2023 5.460 5.460 5.390 5.390 2,975 -0.01(-0.19%)
Sep 01, 2023 5.430 5.440 5.380 5.400 26,441 +0.06(+1.12%)
Aug 31, 2023 5.360 5.360 5.320 5.340 4,096 -0.18(-3.26%)
Aug 30, 2023 5.580 5.630 5.520 5.520 22,248 -0.03(-0.47%)
Aug 29, 2023 5.500 5.600 5.490 5.546 182,971 +0.08(+1.39%)
Aug 28, 2023 5.480 5.550 5.400 5.470 4,887 +0.05(+0.92%)
Aug 25, 2023 5.410 5.420 5.355 5.420 8,665 +0.06(+1.12%)
Aug 24, 2023 5.390 5.432 5.350 5.360 14,193 -0.17(-3.07%)
Aug 23, 2023 5.470 5.550 5.470 5.530 5,609 +0.07(+1.19%)
Aug 22, 2023 5.480 5.485 5.410 5.465 25,161 +0.12(+2.15%)
Aug 21, 2023 5.365 5.380 5.350 5.350 42,957 +0.02(+0.38%)
Aug 18, 2023 5.280 5.350 5.280 5.330 23,025 -0.07(-1.30%)
Aug 17, 2023 5.418 5.425 5.390 5.400 18,712 +0.08(+1.50%)
Aug 16, 2023 5.345 5.365 5.320 5.320 11,866 +0.03(+0.47%)
Aug 15, 2023 5.410 5.410 5.295 5.295 36,234 -0.21(-3.86%)
Aug 14, 2023 5.490 5.530 5.450 5.508 76,001 -0.15(-2.69%)
Aug 11, 2023 5.640 5.660 5.640 5.660 12,738 -0.07(-1.22%)
Aug 10, 2023 5.860 5.865 5.690 5.730 24,828 -0.07(-1.21%)
Aug 09, 2023 5.790 5.855 5.790 5.800 12,340 +0.08(+1.40%)
Aug 08, 2023 5.624 5.720 5.600 5.720 16,565 -0.17(-2.89%)
Aug 07, 2023 5.860 5.890 5.790 5.890 22,822 +0.04(+0.68%)
Aug 04, 2023 5.900 5.912 5.850 5.850 16,604 -0.02(-0.41%)
Aug 03, 2023 5.800 5.900 5.780 5.874 7,046 +0.00(+0.07%)
Aug 02, 2023 5.910 5.910 5.832 5.870 132,190 -0.15(-2.52%)
Aug 01, 2023 6.025 6.050 5.981 6.021 4,794 -0.06(-1.04%)
Jul 31, 2023 6.070 6.138 6.070 6.085 13,097 +0.11(+1.84%)
Jul 28, 2023 6.000 6.020 5.960 5.975 12,163 -0.03(-0.42%)
Jul 27, 2023 6.050 6.069 6.000 6.000 19,148 -0.08(-1.40%)
Jul 26, 2023 6.060 6.150 6.045 6.085 43,984 -0.12(-2.01%)
Jul 25, 2023 6.230 6.250 6.195 6.210 74,046 +0.06(+0.98%)
Jul 24, 2023 6.140 6.200 6.110 6.150 117,981 +0.10(+1.65%)
Jul 21, 2023 6.100 6.130 6.040 6.050 62,400 -0.03(-0.49%)
Jul 20, 2023 6.030 6.120 6.020 6.080 13,041 +0.21(+3.58%)
Jul 19, 2023 5.850 5.880 5.797 5.870 30,621 -0.02(-0.34%)
Jul 18, 2023 5.933 5.950 5.890 5.890 49,562 -0.07(-1.17%)
Jul 17, 2023 5.935 5.960 5.910 5.960 28,932 -0.11(-1.81%)
Jul 14, 2023 6.110 6.130 6.050 6.070 32,380 -0.07(-1.22%)
Jul 13, 2023 6.140 6.190 6.122 6.145 114,673 +0.21(+3.54%)
Jul 12, 2023 5.910 5.950 5.810 5.935 27,462 +0.28(+4.88%)
Jul 11, 2023 5.634 5.670 5.610 5.659 7,489 +0.08(+1.42%)
Jul 10, 2023 5.570 5.600 5.540 5.580 2,952 -0.04(-0.71%)
Jul 07, 2023 5.600 5.650 5.570 5.620 26,577 +0.09(+1.63%)
Jul 06, 2023 5.660 5.660 5.500 5.530 19,389 -0.25(-4.34%)
Jul 05, 2023 5.840 5.850 5.760 5.781 71,346 -0.05(-0.84%)
Jul 03, 2023 5.820 5.880 5.820 5.830 5,169 +0.17(+3.00%)
Jun 30, 2023 5.665 5.690 5.620 5.660 23,112 +0.13(+2.35%)
Jun 29, 2023 5.460 5.540 5.460 5.530 68,304 +0.04(+0.73%)
Jun 28, 2023 5.480 5.530 5.450 5.490 27,911 -0.15(-2.66%)
Jun 27, 2023 5.600 5.640 5.585 5.640 33,245 +0.05(+0.89%)
Jun 26, 2023 5.540 5.615 5.540 5.590 34,424 +0.09(+1.55%)
Jun 23, 2023 5.460 5.530 5.450 5.505 40,073 -0.20(-3.43%)
Jun 22, 2023 5.700 5.750 5.680 5.700 13,653 -0.07(-1.21%)
Jun 21, 2023 5.695 5.780 5.692 5.770 10,822 -0.02(-0.26%)
Jun 20, 2023 5.710 5.810 5.690 5.785 68,084 -0.25(-4.06%)
Jun 16, 2023 6.080 6.120 6.020 6.030 46,565 -0.04(-0.66%)
Jun 15, 2023 5.940 6.070 5.940 6.070 22,123 +0.39(+6.92%)
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%)
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.