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 )

5.772 -0.098 (-1.67%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 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%)
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.