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

All Nippon Airways C ADR (OP: ALNPY )

3.860 -0.045 (-1.15%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	3.820	3.904	3.820	3.860	10,668	-0.04(-1.15%)
May 02, 2024	3.870	3.975	3.849	3.905	1,757	+0.15(+3.86%)
May 01, 2024	3.760	3.760	3.760	3.760	411	-0.11(-2.72%)
Apr 30, 2024	3.820	3.880	3.782	3.865	3,460	-0.02(-0.40%)
Apr 29, 2024	3.850	3.900	3.850	3.880	2,993	+0.03(+0.79%)
Apr 26, 2024	3.850	3.850	3.850	3.850	1,577	-0.01(-0.26%)
Apr 25, 2024	3.860	3.860	3.860	3.860	2,032	-0.15(-3.74%)
Apr 24, 2024	4.010	4.010	4.010	4.010	620	+0.05(+1.26%)
Apr 22, 2024				3.960	132	+0.11(+2.86%)
Apr 19, 2024	3.850	3.850	3.850	3.850	20,505	-0.27(-6.55%)
Apr 18, 2024	3.990	4.120	3.990	4.120	532	+0.27(+7.01%)
Apr 17, 2024	4.000	4.090	3.850	3.850	1,160	-0.26(-6.21%)
Apr 15, 2024				4.105	41	-0.03(-0.73%)
Apr 10, 2024				4.135	2,554	+0.05(+1.22%)
Apr 09, 2024	4.085	4.085	4.085	4.085	1,222	+0.08(+2.12%)
Apr 05, 2024				4.000	187	-0.07(-1.72%)
Apr 04, 2024	4.070	4.070	4.070	4.070	165	-0.03(-0.73%)
Apr 03, 2024	4.110	4.110	4.100	4.100	1,312	-0.03(-0.73%)
Apr 02, 2024	4.130	4.130	4.130	4.130	269	-0.10(-2.36%)
Apr 01, 2024	4.156	4.230	4.138	4.230	587	+0.03(+0.71%)
Mar 28, 2024	4.200	4.200	4.200	4.200	2,102	-0.06(-1.52%)
Mar 27, 2024	4.265	4.265	4.265	4.265	200	+0.06(+1.55%)
Mar 26, 2024	4.270	4.270	4.200	4.200	626	-0.07(-1.64%)
Mar 21, 2024				4.270	25	-0.03(-0.70%)
Mar 19, 2024				4.300	71	-0.04(-0.81%)
Mar 18, 2024	4.335	4.335	4.335	4.335	267	+0.01(+0.16%)
Mar 15, 2024	4.328	4.328	4.328	4.328	205	-0.12(-2.74%)
Mar 14, 2024	4.300	4.450	4.300	4.450	3,701	+0.23(+5.44%)
Mar 12, 2024				4.221	194	+0.01(+0.25%)
Mar 11, 2024	4.330	4.330	4.210	4.210	2,726	-0.04(-0.94%)
Mar 08, 2024	4.410	4.410	4.250	4.250	533	-0.04(-0.98%)
Mar 07, 2024	4.210	4.292	4.210	4.292	461	+0.06(+1.47%)
Mar 06, 2024	4.257	4.257	4.230	4.230	49,282	+0.03(+0.70%)
Mar 05, 2024	4.300	4.300	4.200	4.200	1,894	-0.10(-2.31%)
Mar 04, 2024	4.300	4.300	4.300	4.300	318	+0.00(+0.12%)

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

All Nippon Airways C ADR (OP: ALNPY )

Historical Prices