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 )

4.700 +0.165 (+3.64%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 12, 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, 2023 3.740 3.800 3.620 3.800 3,808 +0.13(+3.68%)
May 30, 2023 3.700 3.728 3.665 3.665 1,826 +0.03(+0.77%)
May 25, 2023 3.637 46 +0.11(+3.03%)
May 24, 2023 3.710 3.710 3.530 3.530 1,541 -0.15(-4.08%)
May 23, 2023 3.700 3.700 3.680 3.680 3,010 -0.15(-3.92%)
May 19, 2023 3.830 104 +0.09(+2.41%)
May 18, 2023 3.750 3.760 3.737 3.740 6,090 -0.06(-1.60%)
May 17, 2023 3.610 3.801 3.610 3.801 1,189 +0.02(+0.56%)
May 16, 2023 3.780 3.870 3.780 3.780 5,724 -0.09(-2.33%)
May 15, 2023 3.771 3.870 3.771 3.870 995 +0.05(+1.31%)
May 12, 2023 3.840 3.840 3.820 3.820 6,963 -0.12(-3.05%)
May 11, 2023 4.030 4.030 3.940 3.940 351 +0.00(+0.00%)
May 10, 2023 4.045 4.045 3.930 3.940 2,013 -0.04(-1.01%)
May 09, 2023 4.150 4.150 3.980 3.980 1,007 -0.16(-3.92%)
May 08, 2023 4.143 4.143 4.000 4.143 561 +0.13(+3.30%)
May 05, 2023 4.020 4.060 3.920 4.010 4,197 +0.14(+3.62%)
May 04, 2023 3.978 4.030 3.870 3.870 542 -0.20(-4.91%)
May 02, 2023 4.070 109 -0.09(-2.16%)
May 01, 2023 4.055 4.167 4.040 4.160 2,525 +0.13(+3.23%)
Apr 28, 2023 4.030 4.030 4.030 4.030 270 +0.07(+1.77%)
Apr 27, 2023 3.950 4.050 3.950 3.960 2,528 +0.04(+1.02%)
Apr 26, 2023 3.921 3.921 3.910 3.920 3,155 -0.13(-3.21%)
Apr 24, 2023 4.050 8 +0.08(+2.02%)
Apr 21, 2023 3.970 3.970 3.970 3.970 2,001 -0.03(-0.75%)
Apr 20, 2023 4.000 4.000 4.000 4.000 203 -0.19(-4.53%)
Apr 18, 2023 4.190 53 -0.03(-0.71%)
Apr 14, 2023 4.220 195 -0.03(-0.71%)
Apr 13, 2023 4.250 4.250 4.150 4.250 2,506 +0.12(+2.92%)
Apr 12, 2023 4.130 4.130 4.130 4.130 509 +0.04(+1.09%)
Apr 11, 2023 3.930 4.085 3.930 4.085 314 +0.23(+5.83%)
Apr 10, 2023 3.800 3.860 3.800 3.860 3,244 +0.05(+1.31%)
Apr 06, 2023 3.850 3.890 3.810 3.810 11,611 -0.08(-2.06%)
Apr 05, 2023 3.890 3.890 3.890 3.890 502 -0.03(-0.77%)
Apr 04, 2023 3.910 3.930 3.870 3.920 13,540 -0.02(-0.63%)
Apr 03, 2023 3.945 3.945 3.945 3.945 386 -0.01(-0.13%)
Mar 31, 2023 3.818 4.000 3.818 3.950 5,719 +0.05(+1.15%)
Mar 30, 2023 3.810 4.000 3.810 3.905 782 +0.04(+1.03%)
Mar 29, 2023 3.865 3.865 3.865 3.865 212 +0.12(+3.08%)
Mar 28, 2023 3.749 3.749 3.749 3.749 1,014 +0.00(+0.06%)
Mar 27, 2023 3.747 3.747 3.747 3.747 224 -0.01(-0.34%)
Mar 24, 2023 3.670 3.760 3.670 3.760 2,668 +0.00(+0.00%)
Mar 23, 2023 3.840 3.840 3.700 3.760 2,518 +0.05(+1.35%)
Mar 22, 2023 3.820 3.820 3.710 3.710 1,102 -0.11(-2.88%)
Mar 21, 2023 3.860 3.920 3.820 3.820 16,425 +0.05(+1.26%)
Mar 20, 2023 3.772 3.772 3.772 3.772 232 -0.04(-0.98%)
Mar 17, 2023 3.820 3.930 3.810 3.810 802 +0.07(+1.87%)
Mar 16, 2023 3.658 3.750 3.658 3.740 8,434 -0.06(-1.58%)
Mar 15, 2023 3.810 3.810 3.750 3.800 1,430 -0.03(-0.69%)
Mar 14, 2023 3.800 3.841 3.750 3.826 2,298 -0.04(-1.15%)
Mar 13, 2023 3.820 3.920 3.810 3.871 3,499 +0.05(+1.33%)
Mar 10, 2023 4.010 4.010 3.820 3.820 4,376 -0.26(-6.42%)
Mar 08, 2023 4.082 26 +0.09(+2.31%)
Mar 07, 2023 4.000 4.006 3.990 3.990 867 -0.25(-6.01%)
Mar 03, 2023 4.245 93 +0.04(+0.83%)
Mar 02, 2023 4.080 4.210 4.080 4.210 3,417 +0.05(+1.20%)
Mar 01, 2023 4.090 4.160 4.090 4.160 738 +0.10(+2.46%)
Feb 28, 2023 4.050 4.060 4.050 4.060 477 +0.06(+1.50%)
Feb 27, 2023 4.020 4.020 4.000 4.000 26,993 -0.02(-0.50%)
Feb 24, 2023 4.045 4.045 4.020 4.020 948 -0.07(-1.71%)
Feb 23, 2023 4.150 4.170 4.090 4.090 1,737 -0.13(-3.08%)
Feb 22, 2023 4.100 4.220 4.100 4.220 1,263 +0.04(+0.96%)
Feb 21, 2023 4.220 4.250 4.150 4.180 15,764 +0.01(+0.24%)
Feb 17, 2023 4.150 4.170 4.150 4.170 2,519 -0.01(-0.24%)
Feb 16, 2023 4.120 4.200 4.120 4.180 10,739 -0.10(-2.39%)
Feb 15, 2023 4.360 4.360 4.202 4.282 1,724 -0.08(-1.88%)
Feb 14, 2023 4.260 4.370 4.260 4.364 37,280 +0.06(+1.38%)
Feb 13, 2023 4.420 4.420 4.280 4.305 10,589 -0.12(-2.60%)
Feb 10, 2023 4.385 4.444 4.385 4.420 2,297 -0.25(-5.25%)
Feb 09, 2023 4.665 4.665 4.665 4.665 127 -0.03(-0.53%)
Feb 08, 2023 4.610 4.690 4.610 4.690 965 +0.00(+0.00%)
Feb 07, 2023 4.690 4.690 4.690 4.690 254 +0.00(+0.06%)
Feb 06, 2023 4.700 4.700 4.680 4.687 10,698 -0.04(-0.91%)
Feb 03, 2023 4.730 4.730 4.690 4.730 531 +0.05(+1.07%)
Feb 02, 2023 4.650 4.680 4.650 4.680 757 +0.06(+1.28%)
Feb 01, 2023 4.591 4.621 4.518 4.621 4,894 +0.15(+3.42%)
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%)
Nov 01, 2022 3.610 3.611 3.570 3.611 1,448 +0.11(+3.16%)
Oct 31, 2022 3.270 3.500 3.270 3.500 345 -0.03(-0.85%)
Oct 28, 2022 3.640 3.640 3.530 3.530 6,166 -0.06(-1.67%)
Oct 27, 2022 3.605 3.610 3.565 3.590 10,340 +0.08(+2.28%)
Oct 26, 2022 3.340 3.545 3.340 3.510 13,729 +0.16(+4.90%)
Oct 25, 2022 3.310 3.346 3.280 3.346 7,341 +0.02(+0.64%)
Oct 24, 2022 3.336 3.336 3.110 3.325 7,428 +0.01(+0.15%)
Oct 21, 2022 3.255 3.320 3.255 3.320 2,368 +0.16(+5.06%)
Oct 20, 2022 3.180 3.180 3.160 3.160 1,186 -0.06(-1.86%)
Oct 19, 2022 3.180 3.220 3.170 3.220 42,540 +0.01(+0.31%)
Oct 18, 2022 3.220 3.250 3.200 3.210 37,018 +0.06(+1.74%)
Oct 17, 2022 3.161 3.200 3.152 3.155 5,974 +0.07(+2.44%)
Oct 14, 2022 3.300 3.300 3.070 3.080 88,546 -0.22(-6.67%)
Oct 13, 2022 3.250 3.300 3.119 3.300 55,717 +0.00(+0.00%)
Oct 12, 2022 3.250 3.430 3.170 3.300 20,523 +0.13(+4.10%)
Oct 11, 2022 3.200 3.240 3.170 3.170 40,982 -0.08(-2.46%)
Oct 10, 2022 3.230 3.250 3.210 3.250 3,634 +0.00(+0.00%)
Oct 07, 2022 3.290 3.300 3.250 3.250 15,135 -0.10(-2.99%)
Oct 06, 2022 3.340 3.370 3.330 3.350 15,762 -0.10(-2.90%)
Oct 05, 2022 3.400 3.450 3.400 3.450 3,347 +0.05(+1.47%)
Oct 04, 2022 3.417 3.450 3.400 3.400 9,369 +0.08(+2.41%)
Oct 03, 2022 3.270 3.330 3.270 3.320 31,466 -0.02(-0.45%)
Sep 30, 2022 3.340 3.360 3.335 3.335 86,695 -0.02(-0.60%)
Sep 29, 2022 3.350 3.380 3.330 3.355 43,589 -0.00(-0.15%)
Sep 28, 2022 3.190 3.360 3.190 3.360 6,970 +0.02(+0.60%)
Sep 27, 2022 3.410 3.410 3.300 3.340 9,974 -0.01(-0.30%)
Sep 26, 2022 3.460 3.460 3.340 3.350 13,537 -0.16(-4.56%)
Sep 23, 2022 3.500 3.620 3.430 3.510 13,040 -0.14(-3.70%)
Sep 22, 2022 3.850 3.850 3.640 3.645 2,933 -0.04(-1.22%)
Sep 21, 2022 3.850 3.850 3.690 3.690 2,681 -0.13(-3.40%)
Sep 20, 2022 3.970 3.970 3.725 3.820 11,350 +0.04(+1.15%)
Sep 19, 2022 3.776 3.776 3.776 3.776 535 -0.02(-0.56%)
Sep 16, 2022 3.805 3.805 3.790 3.798 3,193 -0.00(-0.06%)
Sep 15, 2022 3.860 3.860 3.800 3.800 1,335 -0.09(-2.31%)
Sep 14, 2022 3.905 3.935 3.890 3.890 864 -0.03(-0.89%)
Sep 13, 2022 3.990 3.990 3.900 3.925 1,563 -0.12(-3.09%)
Sep 12, 2022 4.030 4.060 4.030 4.050 2,050 +0.09(+2.27%)
Sep 09, 2022 3.978 3.985 3.960 3.960 877 +0.26(+7.03%)
Sep 08, 2022 3.820 3.820 3.680 3.700 4,218 -0.16(-4.15%)
Sep 07, 2022 3.610 3.860 3.610 3.860 3,558 -0.01(-0.26%)
Sep 06, 2022 3.960 3.960 3.870 3.870 2,635 -0.07(-1.78%)
Sep 02, 2022 3.933 4.000 3.933 3.940 3,030 -0.06(-1.50%)
Sep 01, 2022 3.980 4.040 3.980 4.000 18,923 -0.22(-5.21%)
Aug 31, 2022 4.270 4.310 4.220 4.220 1,845 -0.07(-1.63%)
Aug 30, 2022 4.260 4.290 4.260 4.290 2,524 +0.01(+0.23%)
Aug 29, 2022 4.210 4.300 4.210 4.280 5,186 +0.01(+0.23%)
Aug 26, 2022 4.340 4.340 4.270 4.270 3,255 -0.12(-2.73%)
Aug 25, 2022 4.390 4.390 4.390 4.390 3,200 +0.12(+2.81%)
Aug 24, 2022 4.160 4.270 4.160 4.270 6,287 +0.07(+1.67%)
Aug 23, 2022 4.220 4.220 4.200 4.200 505 +0.04(+1.08%)
Aug 22, 2022 4.155 4.155 4.150 4.155 875 -0.04(-1.07%)
Aug 19, 2022 4.370 4.370 4.200 4.200 2,004 -0.11(-2.55%)
Aug 18, 2022 4.310 4.310 4.310 4.310 2,022 +0.06(+1.41%)
Aug 17, 2022 4.260 4.280 4.250 4.250 5,032 -0.02(-0.47%)
Aug 16, 2022 4.290 4.310 4.270 4.270 4,507 -0.01(-0.23%)
Aug 15, 2022 4.420 4.420 4.250 4.280 4,497 -0.18(-4.04%)
Aug 12, 2022 4.440 4.460 4.440 4.460 672 +0.05(+1.13%)
Aug 11, 2022 4.430 4.430 4.410 4.410 1,736 +0.02(+0.46%)
Aug 10, 2022 4.350 4.390 4.350 4.390 5,732 +0.14(+3.42%)
Aug 09, 2022 4.260 4.260 4.245 4.245 610 -0.02(-0.46%)
Aug 08, 2022 4.250 4.264 4.250 4.264 1,141 +0.03(+0.82%)
Aug 05, 2022 4.260 4.260 4.220 4.230 3,509 -0.02(-0.59%)
Aug 03, 2022 4.255 49 -0.04(-1.05%)
Aug 02, 2022 4.280 4.350 4.241 4.300 1,479 -0.03(-0.58%)
Aug 01, 2022 4.400 4.400 4.325 4.325 2,043 +0.02(+0.35%)
Jul 29, 2022 4.140 4.345 4.140 4.310 4,328 +0.15(+3.61%)
Jul 27, 2022 4.160 30 +0.12(+2.97%)
Jul 26, 2022 4.040 4.040 4.040 4.040 287 -0.01(-0.22%)
Jul 25, 2022 3.910 4.075 3.910 4.049 906 +0.05(+1.23%)
Jul 22, 2022 4.030 4.080 4.000 4.000 2,514 -0.01(-0.25%)
Jul 21, 2022 3.800 4.010 3.800 4.010 4,489 +0.08(+2.04%)
Jul 20, 2022 3.930 3.930 3.930 3.930 806 +0.01(+0.26%)
Jul 19, 2022 4.040 4.040 3.890 3.920 4,821 +0.05(+1.37%)
Jul 18, 2022 3.800 3.990 3.800 3.867 5,719 +0.11(+2.85%)
Jul 15, 2022 3.830 3.830 3.760 3.760 327 +0.00(+0.00%)
Jul 14, 2022 3.760 3.760 3.710 3.760 2,719 -0.05(-1.18%)
Jul 13, 2022 3.750 3.900 3.750 3.805 2,224 -0.10(-2.69%)
Jul 12, 2022 3.920 3.935 3.910 3.910 4,221 -0.33(-7.72%)
Jul 08, 2022 4.237 77 +0.19(+4.62%)
Jul 07, 2022 4.045 4.053 4.000 4.050 3,114 +0.19(+4.92%)
Jul 06, 2022 3.810 3.920 3.810 3.860 7,171 -0.12(-3.02%)
Jul 05, 2022 3.985 3.985 3.900 3.980 7,613 -0.03(-0.75%)
Jul 01, 2022 4.000 4.030 3.970 4.010 12,350 -0.08(-1.84%)
Jun 30, 2022 4.070 4.085 4.020 4.085 3,689 -0.04(-0.85%)
Jun 29, 2022 4.320 4.320 4.120 4.120 2,625 -0.17(-4.07%)
Jun 28, 2022 4.230 4.310 4.230 4.295 2,574 +0.10(+2.38%)
Jun 27, 2022 4.195 4.195 4.195 4.195 332 +0.08(+1.82%)
Jun 24, 2022 3.950 4.190 3.950 4.120 5,159 +0.01(+0.24%)
Jun 23, 2022 4.185 4.185 4.110 4.110 5,468 -0.12(-2.84%)
Jun 22, 2022 4.310 4.310 4.230 4.230 3,368 -0.07(-1.74%)
Jun 21, 2022 4.120 4.340 4.120 4.305 1,016 +0.04(+0.82%)
Jun 17, 2022 4.275 4.346 4.270 4.270 855 -0.14(-3.26%)
Jun 16, 2022 4.400 4.524 4.400 4.414 1,851 -0.05(-1.04%)
Jun 15, 2022 4.343 4.520 4.300 4.460 2,329 +0.21(+4.94%)
Jun 14, 2022 4.250 4.250 4.250 4.250 921 +0.13(+3.16%)
Jun 13, 2022 4.210 4.350 4.120 4.120 39,520 -0.30(-6.89%)
Jun 10, 2022 4.500 4.500 4.370 4.425 15,207 -0.23(-4.84%)
Jun 09, 2022 4.645 4.680 4.630 4.650 13,567 -0.17(-3.63%)
Jun 08, 2022 4.780 4.825 4.780 4.825 7,402 +0.04(+0.73%)
Jun 07, 2022 4.750 4.790 4.750 4.790 1,389 +0.03(+0.63%)
Jun 06, 2022 4.760 4.760 4.760 4.760 523 -0.12(-2.46%)
Jun 03, 2022 4.880 4.880 4.880 4.880 185 +0.01(+0.21%)
Jun 02, 2022 4.890 4.900 4.870 4.870 5,649 +0.02(+0.41%)
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.