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 )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Aug 31, 2012 5.681 6.089 5.681 6.000 7,396 +0.43(+7.72%)
Aug 30, 2012 5.720 5.720 5.570 5.570 4,332 -0.23(-3.97%)
Aug 29, 2012 5.800 5.800 5.800 5.800 2,500 +0.09(+1.58%)
Aug 27, 2012 5.710 5.710 5.710 5.710 1,987 -0.04(-0.70%)
Aug 24, 2012 5.750 5.750 5.734 5.750 2,424 +0.03(+0.52%)
Aug 23, 2012 5.750 5.809 5.720 5.720 4,769 +0.08(+1.42%)
Aug 22, 2012 5.580 5.640 5.550 5.640 2,892 +0.07(+1.26%)
Aug 21, 2012 5.620 5.650 5.570 5.570 3,281 +0.14(+2.58%)
Aug 20, 2012 5.430 5.430 5.430 5.430 1,000 -0.04(-0.73%)
Aug 17, 2012 5.500 5.510 5.470 5.470 20,000 -0.01(-0.18%)
Aug 16, 2012 5.440 5.520 5.176 5.480 24,458 +0.07(+1.29%)
Aug 15, 2012 5.436 5.436 5.410 5.410 13,819 -0.06(-1.10%)
Aug 14, 2012 5.480 5.500 5.450 5.470 49,957 +0.00(+0.05%)
Aug 11, 2012 5.468 5.468 5.468 0 +0.00(+0.00%)
Aug 10, 2012 5.440 5.468 5.341 5.468 740 +0.17(+3.16%)
Aug 09, 2012 5.280 5.312 5.046 5.300 3,360 +0.06(+1.15%)
Aug 08, 2012 5.240 5.325 5.240 5.240 37,446 +0.08(+1.55%)
Aug 07, 2012 5.360 5.360 5.160 5.160 11,295 +0.06(+1.18%)
Aug 06, 2012 5.080 5.150 5.080 5.100 2,875 +0.06(+1.19%)
Aug 03, 2012 5.050 5.070 5.020 5.040 2,590 +0.07(+1.41%)
Aug 02, 2012 4.900 4.979 4.770 4.970 7,296 +0.00(+0.00%)
Aug 01, 2012 4.970 4.970 4.970 4.970 1,933,928 +0.01(+0.15%)
Jul 30, 2012 4.963 4.963 4.963 0 +0.11(+2.32%)
Jul 27, 2012 4.850 4.960 4.850 4.850 1,726 +0.03(+0.58%)
Jul 26, 2012 4.800 4.822 4.800 4.822 464 +0.17(+3.70%)
Jul 25, 2012 4.750 4.750 4.650 4.650 891 +0.04(+0.87%)
Jul 24, 2012 4.620 4.639 4.610 4.610 1,051 -0.24(-4.95%)
Jul 23, 2012 4.820 4.850 4.818 4.850 3,719 -0.13(-2.61%)
Jul 20, 2012 4.950 4.980 4.932 4.980 1,407 -0.06(-1.19%)
Jul 19, 2012 4.990 5.040 4.990 5.040 499 +0.18(+3.70%)
Jul 18, 2012 5.020 5.020 4.850 4.860 53,971 +0.01(+0.21%)
Jul 17, 2012 4.850 4.850 4.850 4.850 3,767 +0.00(+0.00%)
Jul 16, 2012 4.900 4.900 4.850 4.850 121,170 +0.00(+0.00%)
Jul 14, 2012 4.874 4.874 4.850 4.850 1,852 +0.00(+0.00%)
Jul 13, 2012 4.874 4.874 4.850 4.850 1,852 +0.11(+2.41%)
Jul 12, 2012 4.721 4.736 4.721 4.736 619 -0.11(-2.35%)
Jul 11, 2012 4.850 4.850 4.850 4.850 349 +0.09(+1.89%)
Jul 10, 2012 4.760 4.880 4.760 4.760 970 -0.07(-1.53%)
Jul 09, 2012 4.800 4.834 4.750 4.834 2,363 +0.03(+0.71%)
Jul 06, 2012 4.800 4.850 4.800 4.800 1,393 -0.10(-2.04%)
Jul 05, 2012 4.820 4.970 4.820 4.900 4,005 +0.18(+3.73%)
Jul 03, 2012 4.724 4.724 4.724 4.724 643 +0.09(+2.03%)
Jul 02, 2012 4.640 4.640 4.600 4.630 1,271 -0.01(-0.22%)
Jun 29, 2012 4.750 4.750 4.640 4.640 35,688 +0.07(+1.53%)
Jun 28, 2012 4.570 4.650 4.550 4.570 37,350 -0.08(-1.72%)
Jun 27, 2012 4.660 4.700 4.620 4.650 2,306 -0.06(-1.27%)
Jun 26, 2012 4.720 4.810 4.710 4.710 6,349 -0.14(-2.89%)
Jun 25, 2012 4.850 4.850 4.740 4.850 12,089 -0.04(-0.82%)
Jun 22, 2012 4.950 4.950 4.830 4.890 13,176 -0.14(-2.78%)
Jun 21, 2012 5.170 5.170 5.030 5.030 98,333 -0.27(-5.09%)
Jun 20, 2012 5.228 5.300 5.156 5.300 7,696 +0.12(+2.32%)
Jun 19, 2012 5.170 5.270 5.170 5.180 2,814 +0.10(+1.97%)
Jun 18, 2012 5.240 5.240 5.080 5.080 2,850 -0.37(-6.79%)
Jun 15, 2012 5.320 5.450 5.290 5.450 3,613 +0.06(+1.11%)
Jun 14, 2012 5.254 5.390 5.230 5.390 1,631 -0.04(-0.74%)
Jun 13, 2012 5.560 5.600 5.430 5.430 20,293 -0.38(-6.54%)
Jun 12, 2012 5.640 5.810 5.640 5.810 5,522 +0.31(+5.64%)
Jun 11, 2012 5.590 5.650 5.500 5.500 66,684 +0.05(+0.92%)
Jun 08, 2012 5.522 5.522 5.410 5.450 1,806 -0.10(-1.80%)
Jun 07, 2012 5.580 5.720 5.550 5.550 8,495 +0.26(+4.91%)
Jun 06, 2012 5.270 5.450 5.260 5.290 23,442 +0.23(+4.55%)
Jun 05, 2012 5.050 5.270 5.050 5.060 1,048 -0.17(-3.25%)
Jun 04, 2012 5.230 5.230 5.230 5.230 1,460 +0.12(+2.35%)
Jun 01, 2012 5.210 5.279 5.084 5.110 60,296 -0.15(-2.85%)
May 31, 2012 5.300 5.300 5.130 5.260 6,100 -0.04(-0.75%)
May 30, 2012 5.300 5.300 5.300 5.300 450 -0.15(-2.75%)
May 29, 2012 5.500 5.600 5.440 5.450 1,113 +0.14(+2.56%)
May 25, 2012 5.310 5.352 5.300 5.314 934 -0.04(-0.71%)
May 24, 2012 5.290 5.480 5.290 5.352 2,632 +0.00(+0.04%)
May 23, 2012 5.460 5.460 5.350 5.350 7,053 -0.26(-4.63%)
May 22, 2012 5.760 5.770 5.610 5.610 10,638 +0.10(+1.81%)
May 21, 2012 5.570 5.610 5.490 5.510 17,198 +0.08(+1.47%)
May 18, 2012 5.550 5.550 5.420 5.430 30,826 -0.25(-4.40%)
May 17, 2012 5.660 5.680 5.550 5.680 11,500 -0.07(-1.22%)
May 16, 2012 5.766 5.766 5.720 5.750 5,354 -0.15(-2.54%)
May 15, 2012 5.960 5.960 5.900 5.900 10,265 -0.20(-3.28%)
May 14, 2012 6.050 6.100 5.960 6.100 11,637 -0.03(-0.49%)
May 11, 2012 6.112 6.202 6.112 6.130 11,236 -0.22(-3.46%)
May 10, 2012 6.430 6.430 6.350 6.350 10,655 -0.01(-0.16%)
May 09, 2012 6.432 6.470 6.360 6.360 6,762 -0.06(-0.93%)
May 08, 2012 6.482 6.482 6.280 6.420 4,522 -0.16(-2.37%)
May 07, 2012 6.530 6.576 6.530 6.576 2,828 -0.14(-2.14%)
May 04, 2012 6.594 6.730 6.570 6.720 886 -0.16(-2.38%)
May 03, 2012 6.886 6.886 6.830 6.884 17,873 -0.06(-0.84%)
May 02, 2012 6.930 6.990 6.826 6.942 95,350 -0.04(-0.54%)
May 01, 2012 6.990 6.990 6.980 6.980 4,056 +0.14(+2.05%)
Apr 30, 2012 6.840 6.880 6.840 6.840 6,912 -0.21(-2.98%)
Apr 27, 2012 7.070 7.098 7.050 7.050 4,357 +0.10(+1.44%)
Apr 26, 2012 6.990 7.070 6.950 6.950 4,137 +0.09(+1.31%)
Apr 25, 2012 6.894 7.030 6.860 6.860 2,657 +0.24(+3.63%)
Apr 24, 2012 6.650 6.650 6.620 6.620 663 -0.04(-0.60%)
Apr 23, 2012 6.600 6.660 6.510 6.660 4,677 -0.12(-1.83%)
Apr 20, 2012 6.784 6.784 6.784 6.784 101 +0.19(+2.94%)
Apr 19, 2012 6.640 6.760 6.590 6.590 1,493 +0.00(+0.03%)
Apr 18, 2012 6.540 6.720 6.540 6.588 10,677 +0.12(+1.86%)
Apr 17, 2012 6.464 6.584 6.464 6.468 1,074 +0.19(+2.99%)
Apr 16, 2012 6.310 6.460 6.280 6.280 4,276 -0.17(-2.64%)
Apr 13, 2012 6.440 6.450 6.260 6.450 9,856 +0.03(+0.47%)
Apr 12, 2012 6.420 6.460 6.420 6.420 2,850 +0.17(+2.72%)
Apr 11, 2012 6.276 6.276 6.250 6.250 1,104 +0.03(+0.48%)
Apr 10, 2012 6.410 6.410 6.220 6.220 1,764 -0.19(-2.96%)
Apr 09, 2012 6.590 6.590 6.410 6.410 3,530 -0.03(-0.47%)
Apr 05, 2012 6.360 6.440 6.360 6.440 2,005 -0.01(-0.16%)
Apr 04, 2012 6.310 6.450 6.126 6.450 59,366 +0.05(+0.78%)
Apr 03, 2012 6.400 6.400 6.400 6.400 3,640 -0.10(-1.54%)
Apr 02, 2012 6.370 6.500 6.310 6.500 2,913 +0.16(+2.52%)
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%)
Jan 04, 2012 6.440 6.400 6.400 6.400 22,207 +0.36(+5.96%)
Dec 28, 2011 6.040 6.040 6.040 0 -0.24(-3.82%)
Dec 27, 2011 6.310 6.310 6.280 6.280 800 +0.15(+2.45%)
Dec 23, 2011 6.130 6.130 6.130 6.130 600 -0.05(-0.81%)
Dec 21, 2011 6.100 6.200 6.088 6.180 22,890 +0.17(+2.83%)
Dec 20, 2011 6.000 6.010 6.000 6.010 1,180 +0.08(+1.35%)
Dec 19, 2011 5.930 5.930 5.930 5.930 1,530 -0.12(-1.98%)
Dec 15, 2011 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 13, 2011 6.050 6.050 6.050 6.050 0 -0.10(-1.63%)
Dec 12, 2011 6.150 6.150 6.150 6.150 300 -0.27(-4.21%)
Dec 09, 2011 6.190 6.420 6.190 6.420 2,000 +0.13(+2.07%)
Dec 08, 2011 6.250 6.290 6.250 6.290 900 +0.03(+0.48%)
Dec 07, 2011 6.260 6.260 6.260 6.260 1,000 -0.29(-4.43%)
Dec 06, 2011 6.530 6.550 6.500 6.550 600 -0.10(-1.50%)
Dec 05, 2011 6.650 6.650 6.570 6.650 2,950 +0.20(+3.10%)
Dec 02, 2011 6.520 6.520 6.410 6.450 1,550 +0.11(+1.74%)
Nov 30, 2011 6.340 6.340 6.340 0 +0.26(+4.28%)
Nov 29, 2011 5.960 6.080 5.960 6.080 1,800 +0.06(+1.00%)
Nov 28, 2011 5.990 6.020 5.990 6.020 7,210 +0.17(+2.91%)
Nov 25, 2011 5.940 5.940 5.850 5.850 2,500 -0.05(-0.85%)
Nov 22, 2011 5.900 5.900 5.900 5.900 0 -0.09(-1.50%)
Nov 21, 2011 6.130 6.130 5.930 5.990 4,700 -0.31(-4.92%)
Nov 17, 2011 6.300 6.300 6.300 6.300 0 -0.20(-3.08%)
Nov 16, 2011 6.500 6.500 6.500 6.500 1,300 +0.00(+0.00%)
Nov 15, 2011 6.650 6.650 6.500 6.500 1,400 -0.47(-6.74%)
Nov 14, 2011 6.970 6.970 6.970 6.970 300 +0.05(+0.72%)
Nov 10, 2011 6.920 6.920 6.920 0 -0.05(-0.72%)
Nov 09, 2011 6.970 6.970 6.970 6.970 400 -0.28(-3.86%)
Nov 08, 2011 7.250 7.250 7.250 7.250 1,000 +0.30(+4.32%)
Nov 04, 2011 6.950 6.950 6.950 0 +0.21(+3.12%)
Nov 01, 2011 6.740 6.740 6.740 0 -0.39(-5.47%)
Oct 31, 2011 7.190 7.190 7.130 7.130 1,350 -0.23(-3.13%)
Oct 28, 2011 7.170 7.360 7.140 7.360 3,110 +0.44(+6.40%)
Oct 27, 2011 6.917 6.917 6.917 6.917 94,560 +0.42(+6.42%)
Oct 26, 2011 6.500 6.500 6.500 6.500 4,000 -0.08(-1.22%)
Oct 25, 2011 6.580 6.580 6.580 6.580 300 -0.21(-3.09%)
Oct 24, 2011 6.620 6.790 6.580 6.790 12,450 +0.24(+3.66%)
Oct 21, 2011 6.500 6.550 6.500 6.550 3,055 +0.27(+4.30%)
Oct 19, 2011 6.280 6.280 6.280 6.280 0 -0.24(-3.68%)
Oct 17, 2011 6.520 6.520 6.520 0 -0.27(-3.98%)
Oct 14, 2011 6.790 6.790 6.790 6.790 3,669 +0.00(+0.00%)
Oct 12, 2011 6.790 6.790 6.790 0 +0.18(+2.72%)
Oct 11, 2011 6.610 6.610 6.610 6.610 500 -0.11(-1.64%)
Oct 10, 2011 6.670 6.720 6.670 6.720 7,000 +0.02(+0.30%)
Oct 07, 2011 6.700 6.700 6.700 6.700 500 -0.04(-0.59%)
Oct 06, 2011 6.350 6.740 6.350 6.740 1,000 +0.49(+7.84%)
Oct 05, 2011 6.350 6.350 6.250 6.250 4,000 +0.49(+8.51%)
Oct 04, 2011 5.770 5.770 5.600 5.760 7,200 -0.33(-5.42%)
Sep 30, 2011 6.090 6.090 6.090 6.090 0 -0.41(-6.31%)
Sep 29, 2011 6.500 6.500 6.500 6.500 282 -0.10(-1.52%)
Sep 26, 2011 6.600 6.600 6.600 0 +0.10(+1.54%)
Sep 22, 2011 6.500 6.500 6.500 0 -0.30(-4.41%)
Sep 21, 2011 6.950 6.950 6.800 6.800 500 -0.19(-2.72%)
Sep 20, 2011 7.080 7.080 6.990 6.990 10,358 +0.21(+3.10%)
Sep 19, 2011 6.800 6.800 6.780 6.780 1,050 -0.04(-0.59%)
Sep 15, 2011 6.820 6.820 6.820 6.820 0 +0.31(+4.76%)
Sep 12, 2011 6.510 6.510 6.510 6.510 0 -0.09(-1.36%)
Sep 09, 2011 6.700 6.700 6.600 6.600 3,000 -0.50(-7.04%)
Sep 08, 2011 6.970 7.120 6.970 7.100 6,200 +0.45(+6.77%)
Sep 07, 2011 6.650 6.650 6.650 6.650 1,000 +0.41(+6.57%)
Sep 06, 2011 6.220 6.240 6.190 6.240 7,300 -0.29(-4.44%)
Sep 02, 2011 6.530 6.530 6.530 6.530 100 -0.31(-4.53%)
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.