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 UNCHANGED
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, 2019 3.160 3.232 3.160 3.192 164,500 -0.05(-1.47%)
May 30, 2019 3.320 3.320 3.240 3.240 3,401 -0.05(-1.52%)
May 29, 2019 3.290 3.290 3.210 3.290 39,444 +0.03(+0.92%)
May 28, 2019 3.360 3.360 3.260 3.260 7,043 -0.09(-2.63%)
May 24, 2019 3.280 3.360 3.280 3.348 2,000 +0.08(+2.39%)
May 23, 2019 3.330 3.330 3.240 3.270 47,779 -0.14(-4.11%)
May 22, 2019 3.360 3.440 3.360 3.410 20,657 -0.03(-0.87%)
May 21, 2019 3.513 3.513 3.440 3.440 13,305 -0.02(-0.65%)
May 20, 2019 3.460 3.500 3.447 3.462 7,300 -0.04(-1.07%)
May 17, 2019 3.500 3.560 3.500 3.500 12,800 -0.06(-1.82%)
May 16, 2019 3.580 3.580 3.565 3.565 6,604 -0.02(-0.56%)
May 15, 2019 3.470 3.630 3.470 3.585 9,187 +0.00(+0.14%)
May 14, 2019 3.580 3.640 3.580 3.580 26,621 +0.04(+1.13%)
May 13, 2019 3.620 3.620 3.520 3.540 30,580 -0.11(-2.94%)
May 10, 2019 3.630 3.712 3.630 3.647 6,500 -0.09(-2.48%)
May 09, 2019 3.645 3.740 3.610 3.740 48,656 +0.01(+0.27%)
May 08, 2019 3.710 3.730 3.678 3.730 13,730 -0.02(-0.53%)
May 07, 2019 3.750 3.800 3.750 3.750 11,483 -0.10(-2.47%)
May 06, 2019 3.900 3.900 3.825 3.845 12,167 -0.10(-2.66%)
May 03, 2019 3.870 3.960 3.870 3.950 56,900 +0.06(+1.54%)
May 02, 2019 3.830 3.890 3.830 3.890 8,121 -0.01(-0.26%)
May 01, 2019 4.000 4.000 3.900 3.900 451,676 -0.10(-2.57%)
Apr 30, 2019 3.940 4.003 3.900 4.003 1,565,015 -0.05(-1.16%)
Apr 29, 2019 4.020 4.053 4.020 4.050 97,679 +0.05(+1.38%)
Apr 26, 2019 4.070 4.070 3.970 3.995 25,500 -0.14(-3.50%)
Apr 25, 2019 4.200 4.200 4.140 4.140 20,269 -0.21(-4.83%)
Apr 24, 2019 4.360 4.360 4.260 4.350 10,324 -0.01(-0.23%)
Apr 23, 2019 4.345 4.380 4.317 4.360 31,210 -0.06(-1.36%)
Apr 22, 2019 4.380 4.450 4.380 4.420 27,552 +0.03(+0.68%)
Apr 18, 2019 4.380 4.428 4.380 4.390 10,900 -0.06(-1.24%)
Apr 17, 2019 4.460 4.490 4.400 4.445 43,413 +0.11(+2.42%)
Apr 16, 2019 4.310 4.365 4.310 4.340 112,293 +0.06(+1.40%)
Apr 15, 2019 4.310 4.360 4.280 4.280 18,003 -0.10(-2.20%)
Apr 12, 2019 4.320 4.376 4.310 4.376 31,000 +0.16(+3.71%)
Apr 11, 2019 4.260 4.260 4.180 4.220 10,698 -0.10(-2.31%)
Apr 10, 2019 4.314 4.340 4.314 4.320 11,105 +0.05(+1.17%)
Apr 09, 2019 4.260 4.330 4.260 4.270 45,923 -0.05(-1.04%)
Apr 08, 2019 4.300 4.330 4.290 4.315 77,974 +0.02(+0.35%)
Apr 05, 2019 4.320 4.320 4.290 4.300 32,500 +0.00(+0.00%)
Apr 04, 2019 4.290 4.303 4.270 4.300 66,694 -0.05(-1.15%)
Apr 03, 2019 4.370 4.400 4.340 4.350 18,990 +0.03(+0.69%)
Apr 02, 2019 4.300 4.320 4.260 4.320 15,380 +0.05(+1.11%)
Apr 01, 2019 4.290 4.310 4.260 4.272 16,458 +0.10(+2.46%)
Mar 29, 2019 4.200 4.200 4.135 4.170 27,000 +0.07(+1.71%)
Mar 28, 2019 4.090 4.103 4.050 4.100 6,165 +0.02(+0.61%)
Mar 27, 2019 4.130 4.130 4.070 4.075 4,700 +0.01(+0.32%)
Mar 26, 2019 4.090 4.090 4.055 4.062 2,978 -0.00(-0.01%)
Mar 25, 2019 4.070 4.080 4.050 4.062 10,529 -0.02(-0.43%)
Mar 22, 2019 4.150 4.150 4.080 4.080 4,700 -0.08(-1.81%)
Mar 21, 2019 4.240 4.240 4.155 4.155 14,772 -0.07(-1.66%)
Mar 20, 2019 4.160 4.225 4.157 4.225 8,913 -0.01(-0.12%)
Mar 19, 2019 4.180 4.270 4.180 4.230 20,677 +0.09(+2.17%)
Mar 18, 2019 4.100 4.140 4.090 4.140 9,083 +0.11(+2.73%)
Mar 15, 2019 4.070 4.080 4.030 4.030 29,400 +0.00(+0.00%)
Mar 14, 2019 4.060 4.090 4.030 4.030 15,102 -0.03(-0.74%)
Mar 13, 2019 4.050 4.090 4.050 4.060 8,574 +0.08(+1.95%)
Mar 12, 2019 4.000 4.002 3.960 3.982 8,608 +0.02(+0.57%)
Mar 11, 2019 3.900 4.000 3.900 3.960 15,994 +0.08(+2.06%)
Mar 08, 2019 3.870 3.880 3.820 3.880 5,000 -0.02(-0.51%)
Mar 07, 2019 4.030 4.030 3.900 3.900 14,674 -0.15(-3.70%)
Mar 06, 2019 4.100 4.100 4.050 4.050 9,976 +0.03(+0.81%)
Mar 05, 2019 3.990 4.030 3.990 4.018 7,598 +0.05(+1.20%)
Mar 04, 2019 4.010 4.050 3.970 3.970 11,180 -0.04(-1.00%)
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.