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 (%)
Aug 30, 2019 5.700 5.940 5.700 5.780 10,800 -0.17(-2.78%)
Aug 29, 2019 5.860 5.980 5.860 5.945 20,114 +0.10(+1.62%)
Aug 28, 2019 5.850 6.010 5.844 5.850 37,617 +0.09(+1.56%)
Aug 27, 2019 5.815 5.815 5.750 5.760 100,926 -0.06(-1.03%)
Aug 26, 2019 5.690 5.820 5.690 5.820 2,110 +0.11(+1.93%)
Aug 23, 2019 5.800 5.800 5.690 5.710 14,900 -0.22(-3.71%)
Aug 22, 2019 5.826 5.960 5.770 5.930 68,126 +0.09(+1.54%)
Aug 21, 2019 5.850 5.890 5.796 5.840 9,902 +0.07(+1.21%)
Aug 20, 2019 5.950 5.950 5.770 5.770 48,262 -0.18(-3.03%)
Aug 19, 2019 6.060 6.060 5.910 5.950 7,728 -0.04(-0.67%)
Aug 16, 2019 6.080 6.080 5.928 5.990 7,100 -0.15(-2.44%)
Aug 15, 2019 6.180 6.200 6.130 6.140 23,795 +0.02(+0.33%)
Aug 14, 2019 6.115 6.120 6.060 6.120 6,264 -0.06(-0.97%)
Aug 13, 2019 6.205 6.205 6.150 6.180 18,313 +0.15(+2.49%)
Aug 12, 2019 6.070 6.130 6.030 6.030 8,266 -0.04(-0.66%)
Aug 09, 2019 6.170 6.210 6.070 6.070 15,000 -0.02(-0.33%)
Aug 08, 2019 5.890 6.120 5.890 6.090 10,391 +0.14(+2.35%)
Aug 07, 2019 5.990 5.990 5.900 5.950 27,966 -0.06(-1.00%)
Aug 06, 2019 5.810 6.030 5.810 6.010 51,156 +0.11(+1.86%)
Aug 05, 2019 6.050 6.130 5.900 5.900 29,039 -0.25(-4.06%)
Aug 02, 2019 6.190 6.200 6.110 6.150 18,100 -0.09(-1.44%)
Aug 01, 2019 6.370 6.410 6.240 6.240 18,279 -0.18(-2.80%)
Jul 31, 2019 6.530 6.530 6.370 6.420 4,876 -0.03(-0.47%)
Jul 30, 2019 6.480 6.500 6.380 6.450 9,147 -0.08(-1.23%)
Jul 29, 2019 6.500 6.530 6.500 6.530 9,872 +0.06(+0.85%)
Jul 26, 2019 6.495 6.500 6.460 6.475 1,800 +0.02(+0.39%)
Jul 25, 2019 6.430 6.490 6.430 6.450 5,098 -0.11(-1.68%)
Jul 24, 2019 6.495 6.560 6.430 6.560 8,164 +0.11(+1.71%)
Jul 23, 2019 6.480 6.480 6.430 6.450 9,192 -0.04(-0.62%)
Jul 22, 2019 6.535 6.550 6.390 6.490 20,228 +0.17(+2.61%)
Jul 19, 2019 6.210 6.390 6.210 6.325 7,200 +0.15(+2.40%)
Jul 18, 2019 6.150 6.210 6.150 6.177 36,405 +0.02(+0.28%)
Jul 17, 2019 6.060 6.170 6.060 6.160 31,401 +0.00(+0.00%)
Jul 16, 2019 6.210 6.330 6.140 6.160 45,419 -0.18(-2.84%)
Jul 15, 2019 6.380 6.400 6.340 6.340 16,983 -0.06(-0.94%)
Jul 12, 2019 6.406 6.430 6.320 6.400 13,600 +0.01(+0.16%)
Jul 11, 2019 6.450 6.500 6.390 6.390 11,490 -0.01(-0.16%)
Jul 10, 2019 6.530 6.530 6.330 6.400 10,712 +0.04(+0.63%)
Jul 09, 2019 6.410 6.490 6.320 6.360 55,358 -0.22(-3.40%)
Jul 08, 2019 6.600 6.600 6.584 6.584 1,435 +0.05(+0.83%)
Jul 05, 2019 6.600 6.610 6.510 6.530 9,300 -0.19(-2.83%)
Jul 03, 2019 6.700 6.768 6.700 6.720 4,000 +0.08(+1.20%)
Jul 02, 2019 6.670 6.750 6.590 6.640 5,706 +0.05(+0.84%)
Jul 01, 2019 6.635 6.635 6.570 6.585 9,475 +0.07(+1.00%)
Jun 28, 2019 6.460 6.600 6.460 6.520 3,300 -0.12(-1.88%)
Jun 27, 2019 6.610 6.690 6.600 6.645 7,799 -0.10(-1.42%)
Jun 26, 2019 6.775 6.820 6.740 6.740 2,591 +0.04(+0.60%)
Jun 25, 2019 6.660 6.780 6.660 6.700 15,627 -0.03(-0.45%)
Jun 24, 2019 6.610 6.730 6.610 6.730 10,978 +0.13(+1.97%)
Jun 21, 2019 6.600 6.600 6.460 6.600 9,100 -0.15(-2.22%)
Jun 20, 2019 6.790 6.790 6.730 6.750 1,913 +0.01(+0.22%)
Jun 19, 2019 6.780 6.780 6.720 6.735 5,646 +0.05(+0.75%)
Jun 18, 2019 6.580 6.730 6.580 6.685 34,479 +0.11(+1.67%)
Jun 17, 2019 6.470 6.622 6.470 6.575 8,881 -0.04(-0.53%)
Jun 14, 2019 6.810 6.810 6.610 6.610 14,400 -0.04(-0.60%)
Jun 13, 2019 6.710 6.720 6.620 6.650 14,735 -0.06(-0.89%)
Jun 12, 2019 6.720 6.730 6.670 6.710 55,482 -0.05(-0.74%)
Jun 11, 2019 6.790 6.840 6.680 6.760 82,287 -0.03(-0.44%)
Jun 10, 2019 6.800 6.830 6.760 6.790 8,741 +0.03(+0.44%)
Jun 07, 2019 6.700 6.770 6.700 6.760 15,300 +0.09(+1.35%)
Jun 06, 2019 6.650 6.700 6.645 6.670 3,486 +0.03(+0.45%)
Jun 05, 2019 6.570 6.690 6.570 6.640 12,035 -0.07(-1.04%)
Jun 04, 2019 6.639 6.770 6.639 6.710 25,391 +0.10(+1.51%)
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.