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 )

4.535 -0.155 (-3.30%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 (%)
Jul 29, 2016 3.940 4.000 3.940 4.000 5,435 +0.02(+0.50%)
Jul 28, 2016 3.990 3.990 3.930 3.980 2,368 -0.01(-0.25%)
Jul 27, 2016 3.980 4.010 3.940 3.990 28,866 +0.13(+3.37%)
Jul 26, 2016 3.860 3.870 3.830 3.860 23,475 +0.00(+0.00%)
Jul 25, 2016 3.910 3.910 3.860 3.860 7,883 -0.14(-3.50%)
Jul 22, 2016 4.005 4.010 4.000 4.000 1,248 -0.00(-0.12%)
Jul 21, 2016 4.010 4.020 4.005 4.005 5,580 -0.05(-1.35%)
Jul 20, 2016 4.070 4.090 4.060 4.060 8,897 -0.12(-2.87%)
Jul 19, 2016 4.160 4.180 4.130 4.180 34,279 -0.20(-4.57%)
Jul 18, 2016 4.310 4.400 4.310 4.380 4,312 -0.02(-0.45%)
Jul 15, 2016 4.340 4.410 4.340 4.400 25,338 +0.06(+1.33%)
Jul 14, 2016 4.350 4.360 4.330 4.342 30,674 +0.02(+0.52%)
Jul 13, 2016 4.320 4.332 4.310 4.320 103,586 +0.06(+1.41%)
Jul 12, 2016 4.240 4.280 4.240 4.260 23,842 +0.08(+1.91%)
Jul 11, 2016 4.174 4.200 4.160 4.180 18,993 +0.19(+4.76%)
Jul 08, 2016 3.950 4.010 3.950 3.990 22,449 +0.13(+3.37%)
Jul 07, 2016 3.900 3.900 3.860 3.860 9,690 -0.05(-1.28%)
Jul 05, 2016 3.930 3.940 3.910 3.910 2,273 -0.06(-1.51%)
Jul 01, 2016 3.970 3.970 3.970 0 +0.13(+3.39%)
Jun 30, 2016 3.850 3.850 3.800 3.840 221,159 +0.05(+1.32%)
Jun 29, 2016 3.790 3.800 3.790 3.790 66,276 +0.09(+2.43%)
Jun 28, 2016 3.720 3.720 3.670 3.700 70,780 +0.06(+1.65%)
Jun 27, 2016 3.720 3.720 3.620 3.640 9,899 -0.21(-5.45%)
Jun 24, 2016 3.890 3.940 3.850 3.850 51,528 -0.24(-5.87%)
Jun 23, 2016 4.070 4.090 4.060 4.090 14,333 +0.17(+4.34%)
Jun 22, 2016 3.940 3.950 3.920 3.920 11,274 -0.02(-0.51%)
Jun 21, 2016 3.920 3.960 3.920 3.940 6,664 -0.02(-0.38%)
Jun 20, 2016 3.990 3.990 3.955 3.955 5,651 +0.06(+1.41%)
Jun 17, 2016 3.880 3.900 3.850 3.900 5,811 +0.08(+2.09%)
Jun 16, 2016 3.850 3.850 3.760 3.820 17,628 -0.19(-4.74%)
Jun 15, 2016 4.010 4.090 4.010 4.010 5,209 -0.04(-0.99%)
Jun 14, 2016 4.020 4.050 4.020 4.050 3,457 -0.03(-0.74%)
Jun 13, 2016 4.120 4.132 4.080 4.080 5,923 -0.04(-0.97%)
Jun 10, 2016 4.110 4.130 4.110 4.120 1,260 -0.09(-2.14%)
Jun 09, 2016 4.230 4.260 4.210 4.210 20,184 -0.11(-2.59%)
Jun 08, 2016 4.340 4.350 4.320 4.322 8,451 +0.01(+0.17%)
Jun 07, 2016 4.250 4.330 4.250 4.315 15,401 +0.05(+1.28%)
Jun 06, 2016 4.265 4.280 4.230 4.260 22,818 +0.22(+5.45%)
Jun 03, 2016 3.990 4.040 3.990 4.040 25,114 +0.14(+3.59%)
Jun 02, 2016 3.840 3.900 3.840 3.900 80,151 -0.11(-2.74%)
Jun 01, 2016 3.938 4.030 3.938 4.010 95,720 -0.02(-0.50%)
May 31, 2016 4.010 4.100 4.010 4.030 80,636 -0.04(-0.98%)
May 27, 2016 4.070 4.070 4.070 0 -0.03(-0.73%)
May 26, 2016 4.110 4.110 4.100 4.100 2,404 +0.03(+0.74%)
May 25, 2016 4.082 4.090 4.050 4.070 2,775 -0.02(-0.49%)
May 24, 2016 4.090 4.090 4.070 4.090 6,529 -0.02(-0.49%)
May 23, 2016 4.100 4.120 4.080 4.110 6,258 +0.02(+0.49%)
May 20, 2016 4.080 4.090 4.080 4.090 2,961 +0.13(+3.28%)
May 19, 2016 3.940 3.960 3.920 3.960 6,943 -0.07(-1.61%)
May 18, 2016 4.000 4.080 4.000 4.025 12,086 +0.01(+0.25%)
May 17, 2016 4.050 4.050 4.000 4.015 7,307 +0.08(+2.16%)
May 16, 2016 3.960 3.960 3.930 3.930 4,504 +0.07(+1.81%)
May 13, 2016 3.807 3.880 3.807 3.860 6,893 -0.06(-1.53%)
May 12, 2016 3.880 3.960 3.880 3.920 2,394 +0.04(+1.03%)
May 11, 2016 3.860 3.890 3.850 3.880 11,901 +0.06(+1.57%)
May 10, 2016 3.900 3.900 3.800 3.820 6,548 -0.18(-4.38%)
May 09, 2016 4.000 4.020 3.970 3.995 4,864 -0.08(-1.84%)
May 06, 2016 4.000 4.100 4.000 4.070 3,675 -0.03(-0.73%)
May 05, 2016 4.130 4.140 4.072 4.100 15,035 -0.10(-2.38%)
May 04, 2016 4.220 4.310 4.200 4.200 6,864 -0.39(-8.50%)
May 03, 2016 4.730 4.730 4.570 4.590 13,084 -0.08(-1.71%)
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.