Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumina Ltd ADR (OP: AWCMY )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.438 4.468 4.438 4.468 3,097 -0.06(-1.37%)
Jan 30, 2023 4.575 4.575 4.530 4.530 4,186 +0.00(+0.00%)
Jan 27, 2023 4.530 4.530 4.530 4.530 106 -0.14(-3.00%)
Jan 26, 2023 4.790 4.790 4.670 4.670 710 +0.06(+1.30%)
Jan 25, 2023 4.550 4.610 4.550 4.610 1,805 +0.06(+1.32%)
Jan 24, 2023 4.550 4.550 4.480 4.550 10,555 +0.07(+1.56%)
Jan 23, 2023 4.500 4.500 4.480 4.480 3,575 +0.15(+3.46%)
Jan 20, 2023 4.292 4.350 4.250 4.330 5,249 -0.04(-0.87%)
Jan 19, 2023 4.420 4.420 4.310 4.368 7,359 -0.32(-6.87%)
Jan 18, 2023 4.680 4.777 4.680 4.690 4,626 +0.12(+2.51%)
Jan 17, 2023 4.600 4.600 4.575 4.575 3,471 -0.04(-0.97%)
Jan 13, 2023 4.610 4.630 4.585 4.620 7,987 +0.08(+1.65%)
Jan 12, 2023 4.530 4.560 4.530 4.545 6,933 +0.10(+2.36%)
Jan 11, 2023 4.310 4.440 4.310 4.440 9,594 +0.12(+2.66%)
Jan 10, 2023 4.325 4.400 4.325 4.325 336 -0.07(-1.59%)
Jan 09, 2023 4.410 4.410 4.395 4.395 5,703 +0.03(+0.69%)
Jan 06, 2023 4.350 4.365 4.350 4.365 1,472 +0.21(+5.05%)
Jan 04, 2023 4.155 64 +0.08(+2.09%)
Jan 03, 2023 4.115 4.130 4.070 4.070 4,326 +0.01(+0.25%)
Dec 30, 2022 3.980 4.104 3.980 4.060 14,592 -0.11(-2.64%)
Dec 29, 2022 4.000 4.170 4.000 4.170 5,299 +0.08(+2.08%)
Dec 28, 2022 4.200 4.200 4.080 4.085 6,565 -0.03(-0.73%)
Dec 27, 2022 4.120 4.125 4.090 4.115 2,899 -0.00(-0.12%)
Dec 23, 2022 4.100 4.120 4.060 4.120 1,757 +0.10(+2.49%)
Dec 22, 2022 4.060 4.060 4.020 4.020 674 -0.15(-3.60%)
Dec 21, 2022 4.220 4.220 4.170 4.170 6,333 +0.11(+2.71%)
Dec 20, 2022 4.100 4.100 4.060 4.060 1,165 +0.06(+1.50%)
Dec 19, 2022 3.920 4.050 3.920 4.000 2,874 +0.02(+0.63%)
Dec 16, 2022 3.975 4.000 3.975 3.975 12,385 -0.10(-2.57%)
Dec 15, 2022 4.140 4.140 4.075 4.080 7,159 -0.17(-4.00%)
Dec 14, 2022 4.230 4.250 4.220 4.250 704 +0.11(+2.66%)
Dec 13, 2022 4.080 4.230 4.080 4.140 3,157 -0.03(-0.72%)
Dec 12, 2022 4.170 4.195 4.170 4.170 9,648 -0.13(-3.02%)
Dec 09, 2022 4.380 4.380 4.300 4.300 3,501 -0.11(-2.49%)
Dec 08, 2022 4.250 4.450 4.250 4.410 14,690 +0.16(+3.64%)
Dec 07, 2022 4.255 4.255 4.255 4.255 196 +0.08(+1.79%)
Dec 06, 2022 4.247 4.247 4.180 4.180 558 -0.02(-0.48%)
Dec 05, 2022 4.200 4.230 4.200 4.200 2,011 -0.04(-0.94%)
Dec 02, 2022 4.225 4.240 4.225 4.240 1,072 -0.05(-1.28%)
Dec 01, 2022 4.295 4.295 4.295 4.295 120 +0.17(+4.25%)
Nov 30, 2022 3.990 4.130 3.990 4.120 2,873 +0.06(+1.48%)
Nov 29, 2022 4.050 4.060 4.040 4.060 497 +0.02(+0.50%)
Nov 28, 2022 4.040 4.040 4.000 4.040 1,520 -0.07(-1.70%)
Nov 23, 2022 4.110 13 -0.05(-1.15%)
Nov 22, 2022 4.158 4.158 4.158 4.158 242 +0.20(+5.13%)
Nov 21, 2022 4.000 4.000 3.955 3.955 1,599 -0.08(-1.86%)
Nov 18, 2022 4.030 4.030 4.030 4.030 790 -0.02(-0.49%)
Nov 17, 2022 3.900 4.050 3.900 4.050 2,721 -0.12(-2.99%)
Nov 16, 2022 4.350 4.350 4.122 4.175 6,786 -0.23(-5.11%)
Nov 15, 2022 4.450 4.465 4.385 4.400 11,902 +0.16(+3.77%)
Nov 14, 2022 4.200 4.250 4.150 4.240 14,623 +0.14(+3.41%)
Nov 11, 2022 4.090 4.190 4.090 4.100 53,663 +0.02(+0.49%)
Nov 10, 2022 4.010 4.080 3.970 4.080 54,339 +0.14(+3.55%)
Nov 09, 2022 3.720 3.940 3.720 3.940 1,318 +0.13(+3.41%)
Nov 08, 2022 3.831 3.850 3.810 3.810 3,455 -0.02(-0.47%)
Nov 07, 2022 3.920 3.920 3.828 3.828 911 -0.03(-0.83%)
Nov 04, 2022 3.830 3.860 3.830 3.860 20,722 +0.15(+3.90%)
Nov 02, 2022 3.715 8 +0.10(+2.89%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.