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

Glencore Internation (OP: GLCNF )

5.740 -0.100 (-1.71%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.790	5.862	5.790	5.862	1,149	+0.05(+0.90%)
Feb 27, 2013	5.900	5.900	5.810	5.810	3,089	+0.16(+2.83%)
Feb 25, 2013	5.650	5.650	5.650	5.650	0	-0.03(-0.53%)
Feb 22, 2013	5.740	5.740	5.680	5.680	323	+0.07(+1.25%)
Feb 21, 2013	5.620	5.700	5.610	5.610	6,778	-0.20(-3.44%)
Feb 20, 2013	5.900	5.900	5.810	5.810	7,186	-0.24(-4.00%)
Feb 19, 2013	6.054	6.054	6.040	6.052	1,102	-0.08(-1.27%)
Feb 15, 2013	6.111	6.160	6.111	6.130	3,159	+0.07(+1.22%)
Feb 14, 2013	6.056	6.056	6.056	6.056	126	-0.11(-1.85%)
Feb 13, 2013	6.185	6.210	6.102	6.170	8,869	+0.18(+3.01%)
Feb 12, 2013	5.930	5.990	5.930	5.990	1,670	-0.10(-1.61%)
Feb 11, 2013	6.088	6.088	6.088	6.088	1,400	-0.01(-0.20%)
Feb 08, 2013	6.100	6.100	6.100	6.100	204	+0.04(+0.66%)
Feb 07, 2013	6.140	6.150	6.060	6.060	19,231	+0.04(+0.66%)
Feb 06, 2013	6.010	6.046	6.010	6.020	34,210	-0.05(-0.82%)
Feb 04, 2013	6.170	6.170	6.020	6.070	11,147	-0.16(-2.57%)
Feb 01, 2013	6.230	6.246	6.205	6.230	301,877	-0.02(-0.32%)
Jan 31, 2013	6.236	6.280	6.236	6.250	1,232,927	+0.03(+0.48%)
Jan 30, 2013	6.220	6.220	6.210	6.220	3,326	+0.01(+0.16%)
Jan 29, 2013	6.180	6.255	6.180	6.210	4,112	+0.11(+1.80%)
Jan 28, 2013	6.210	6.210	6.100	6.100	15,970	-0.11(-1.80%)
Jan 25, 2013	6.150	6.220	6.150	6.212	9,951	+0.11(+1.83%)
Jan 23, 2013		6.100	6.100	6.100	0	-0.06(-0.97%)
Jan 22, 2013	6.072	6.160	6.060	6.160	3,976	+0.08(+1.32%)
Jan 18, 2013	6.150	6.150	6.080	6.080	2,890	-0.01(-0.16%)
Jan 17, 2013	6.040	6.090	6.030	6.090	1,731	-0.06(-0.98%)
Jan 16, 2013	6.150	6.170	6.020	6.150	54,432	-0.22(-3.45%)
Jan 15, 2013	6.358	6.370	6.358	6.370	2,200	+0.06(+0.95%)
Jan 14, 2013	6.247	6.370	6.247	6.310	8,303	+0.04(+0.64%)
Jan 12, 2013	6.270	6.270	6.270	6.270	2,100	+0.00(+0.00%)
Jan 11, 2013	6.270	6.270	6.270	6.270	2,100	+0.02(+0.26%)
Jan 10, 2013	6.260	6.310	6.252	6.254	11,094	+0.13(+2.11%)
Jan 09, 2013	6.110	6.198	6.110	6.125	970	+0.11(+1.74%)
Jan 08, 2013	6.076	6.090	6.020	6.020	3,140	-0.08(-1.31%)
Jan 07, 2013	6.135	6.135	6.068	6.100	1,751	-0.09(-1.45%)
Jan 04, 2013	6.130	6.190	6.040	6.190	3,406	+0.07(+1.14%)
Jan 03, 2013	6.140	6.140	6.060	6.120	29,081	+0.03(+0.49%)
Jan 02, 2013	6.200	6.200	6.090	6.090	4,355	+0.29(+5.00%)
Dec 31, 2012	5.730	5.800	5.710	5.800	7,920	+0.16(+2.84%)
Dec 28, 2012	5.681	5.681	5.640	5.640	11,064	-0.07(-1.23%)
Dec 27, 2012	5.790	5.810	5.710	5.710	2,621	+0.05(+0.85%)
Dec 26, 2012	5.728	5.800	5.640	5.662	52,962	+0.01(+0.21%)
Dec 24, 2012	5.650	5.810	5.650	5.650	9,123	-0.02(-0.39%)
Dec 21, 2012	5.672	5.740	5.600	5.672	10,728	-0.09(-1.53%)
Dec 20, 2012	5.680	5.760	5.660	5.760	72,981	+0.12(+2.13%)
Dec 19, 2012	5.790	5.790	5.640	5.640	12,706	-0.12(-2.08%)
Dec 18, 2012	5.715	5.792	5.700	5.760	22,131	+0.06(+1.05%)
Dec 17, 2012	5.700	5.770	5.650	5.700	6,829	-0.04(-0.70%)
Dec 14, 2012	5.740	5.740	5.640	5.740	48,853	+0.16(+2.87%)
Dec 13, 2012	5.541	5.679	5.540	5.580	7,596	+0.00(+0.00%)
Dec 12, 2012	5.590	5.610	5.233	5.580	2,219	-0.07(-1.24%)
Dec 11, 2012	5.660	5.660	5.530	5.650	3,131	+0.11(+2.02%)
Dec 10, 2012	5.620	5.620	5.520	5.538	2,884	+0.05(+0.95%)
Dec 07, 2012	5.550	5.550	5.486	5.486	1,763	-0.04(-0.66%)
Dec 06, 2012	5.518	5.522	5.491	5.522	2,207	+0.11(+2.08%)
Dec 05, 2012	5.450	5.513	5.410	5.410	17,693	-0.04(-0.73%)

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

Glencore Internation (OP: GLCNF )

Historical Prices