Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Glencore International Plc ADR (OP: GLNCY )

12.28 +0.06 (+0.49%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2017 7.930 8.010 7.930 7.955 112,267 -0.12(-1.43%)
Feb 27, 2017 8.008 8.100 8.000 8.070 125,053 -0.07(-0.86%)
Feb 24, 2017 7.925 8.180 7.900 8.140 226,118 -0.12(-1.39%)
Feb 23, 2017 8.540 8.620 8.250 8.255 211,296 +0.15(+1.79%)
Feb 22, 2017 8.020 8.120 8.020 8.110 85,447 -0.04(-0.43%)
Feb 21, 2017 8.075 8.150 8.040 8.145 203,110 +0.24(+3.10%)
Feb 17, 2017 7.900 7.900 7.900 0 -0.18(-2.23%)
Feb 16, 2017 8.040 8.088 8.010 8.080 148,253 -0.03(-0.31%)
Feb 15, 2017 8.070 8.120 8.020 8.105 213,571 -0.03(-0.37%)
Feb 14, 2017 8.130 8.150 8.040 8.135 157,990 -0.11(-1.27%)
Feb 13, 2017 8.190 8.240 8.160 8.240 296,158 +0.25(+3.13%)
Feb 10, 2017 7.910 8.030 7.910 7.990 278,445 +0.19(+2.44%)
Feb 09, 2017 7.680 7.800 7.680 7.800 146,265 +0.00(+0.00%)
Feb 08, 2017 7.740 7.840 7.740 7.800 159,763 -0.07(-0.83%)
Feb 07, 2017 7.780 7.900 7.780 7.865 153,330 +0.16(+2.01%)
Feb 06, 2017 7.690 7.720 7.610 7.710 144,881 +0.03(+0.39%)
Feb 03, 2017 7.775 7.800 7.670 7.680 184,964 -0.44(-5.41%)
Feb 02, 2017 8.190 8.190 8.090 8.119 645,779 -0.16(-1.89%)
Feb 01, 2017 8.240 8.280 8.170 8.275 97,199 +0.06(+0.79%)
Jan 31, 2017 8.190 8.220 8.130 8.210 97,945 +0.19(+2.31%)
Jan 30, 2017 8.070 8.090 7.970 8.025 166,545 -0.13(-1.65%)
Jan 27, 2017 8.140 8.190 8.100 8.160 82,539 +0.15(+1.87%)
Jan 26, 2017 8.075 8.140 7.970 8.010 170,778 -0.23(-2.79%)
Jan 25, 2017 8.150 8.240 8.120 8.240 118,573 +0.06(+0.73%)
Jan 24, 2017 8.190 8.240 8.170 8.180 502,757 +0.19(+2.44%)
Jan 23, 2017 7.990 7.990 7.950 7.985 243,350 +0.19(+2.42%)
Jan 20, 2017 7.725 7.822 7.720 7.796 100,793 +0.04(+0.53%)
Jan 19, 2017 7.770 7.780 7.706 7.755 65,165 +0.03(+0.39%)
Jan 18, 2017 7.670 7.780 7.670 7.725 126,392 -0.03(-0.39%)
Jan 17, 2017 7.790 7.810 7.740 7.755 150,327 +0.08(+1.11%)
Jan 13, 2017 7.670 7.670 7.670 0 +0.07(+0.95%)
Jan 12, 2017 7.730 7.750 7.570 7.598 488,296 +0.06(+0.77%)
Jan 11, 2017 7.520 7.560 7.440 7.540 68,341 +0.15(+1.96%)
Jan 10, 2017 7.440 7.490 7.370 7.395 303,028 +0.21(+2.92%)
Jan 09, 2017 7.120 7.240 7.120 7.185 101,189 +0.12(+1.77%)
Jan 06, 2017 7.170 7.170 7.040 7.060 68,582 -0.15(-2.01%)
Jan 05, 2017 7.030 7.210 7.030 7.205 80,606 +0.24(+3.45%)
Jan 04, 2017 6.905 6.980 6.860 6.965 87,625 +0.03(+0.43%)
Jan 03, 2017 6.850 6.980 6.840 6.935 85,062 +0.19(+2.89%)
Dec 30, 2016 6.740 6.740 6.740 0 +0.07(+0.97%)
Dec 29, 2016 6.680 6.680 6.640 6.675 164,429 -0.03(-0.37%)
Dec 28, 2016 6.750 6.770 6.680 6.700 81,269 +0.06(+0.83%)
Dec 27, 2016 6.570 6.650 6.570 6.645 167,015 +0.07(+1.06%)
Dec 23, 2016 6.575 6.575 6.575 0 -0.04(-0.53%)
Dec 22, 2016 6.580 6.700 6.580 6.610 83,749 -0.02(-0.30%)
Dec 21, 2016 6.690 6.700 6.620 6.630 159,221 -0.08(-1.19%)
Dec 20, 2016 6.650 6.710 6.610 6.710 83,886 +0.14(+2.13%)
Dec 19, 2016 6.590 6.620 6.554 6.570 62,186 -0.06(-0.98%)
Dec 16, 2016 6.640 6.650 6.612 6.635 451,872 -0.08(-1.12%)
Dec 15, 2016 6.740 6.750 6.590 6.710 572,401 -0.15(-2.19%)
Dec 14, 2016 7.055 7.110 6.860 6.860 135,233 -0.23(-3.24%)
Dec 13, 2016 7.270 7.300 7.050 7.090 371,907 -0.20(-2.74%)
Dec 12, 2016 7.498 7.510 7.270 7.290 171,238 -0.22(-2.93%)
Dec 09, 2016 7.640 7.640 7.490 7.510 112,626 -0.10(-1.25%)
Dec 08, 2016 7.645 7.670 7.570 7.605 182,176 +0.14(+1.88%)
Dec 07, 2016 7.350 7.490 7.350 7.465 741,958 +0.22(+3.04%)
Dec 06, 2016 7.209 7.260 7.190 7.245 89,054 -0.09(-1.29%)
Dec 05, 2016 7.165 7.360 7.150 7.340 154,900 +0.28(+3.97%)
Dec 02, 2016 6.925 7.080 6.900 7.060 55,713 +0.02(+0.28%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.