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 )

12.65 +0.16 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 3.640 3.700 3.630 3.698 138,800 -0.09(-2.43%)
May 28, 2020 3.840 3.860 3.780 3.790 190,117 -0.04(-1.04%)
May 27, 2020 3.810 3.840 3.736 3.830 257,433 +0.09(+2.41%)
May 26, 2020 3.710 3.760 3.670 3.740 324,215 +0.17(+4.85%)
May 22, 2020 3.590 3.600 3.540 3.567 81,200 -0.07(-1.92%)
May 21, 2020 3.690 3.722 3.620 3.637 335,946 -0.08(-2.23%)
May 20, 2020 3.690 3.740 3.660 3.720 192,925 +0.04(+1.09%)
May 19, 2020 3.680 3.740 3.640 3.680 460,325 +0.05(+1.24%)
May 18, 2020 3.592 3.680 3.570 3.635 262,697 +0.24(+7.23%)
May 15, 2020 3.360 3.450 3.340 3.390 207,300 +0.07(+2.20%)
May 14, 2020 3.180 3.340 3.127 3.317 258,324 +0.00(+0.11%)
May 13, 2020 3.410 3.410 3.280 3.313 227,760 -0.19(-5.33%)
May 12, 2020 3.650 3.660 3.500 3.500 584,803 -0.12(-3.18%)
May 11, 2020 3.580 3.640 3.560 3.615 174,133 -0.04(-1.23%)
May 08, 2020 3.580 3.710 3.580 3.660 176,500 +0.04(+1.10%)
May 07, 2020 3.595 3.647 3.580 3.620 277,777 +0.10(+2.84%)
May 06, 2020 3.630 3.640 3.510 3.520 177,463 +0.02(+0.57%)
May 05, 2020 3.545 3.580 3.470 3.500 334,839 +0.09(+2.64%)
May 04, 2020 3.410 3.420 3.340 3.410 191,963 -0.02(-0.58%)
May 01, 2020 3.400 3.480 3.390 3.430 336,100 -0.22(-6.03%)
Apr 30, 2020 3.620 3.756 3.580 3.650 2,423,553 -0.18(-4.70%)
Apr 29, 2020 3.760 3.850 3.760 3.830 504,000 +0.27(+7.58%)
Apr 28, 2020 3.580 3.610 3.510 3.560 387,248 +0.11(+3.28%)
Apr 27, 2020 3.420 3.460 3.400 3.447 247,446 -0.00(-0.09%)
Apr 24, 2020 3.490 3.490 3.380 3.450 247,400 +0.00(+0.00%)
Apr 23, 2020 3.370 3.530 3.368 3.450 240,113 +0.05(+1.47%)
Apr 22, 2020 3.370 3.430 3.320 3.400 355,461 +0.14(+4.29%)
Apr 21, 2020 3.230 3.300 3.200 3.260 498,463 -0.20(-5.78%)
Apr 20, 2020 3.410 3.560 3.380 3.460 618,672 -0.03(-0.86%)
Apr 17, 2020 3.530 3.530 3.421 3.490 306,100 +0.24(+7.38%)
Apr 16, 2020 3.300 3.300 3.200 3.250 250,826 -0.06(-1.81%)
Apr 15, 2020 3.370 3.380 3.290 3.310 318,733 -0.27(-7.55%)
Apr 14, 2020 3.540 3.630 3.510 3.580 796,265 +0.02(+0.58%)
Apr 13, 2020 3.650 3.650 3.520 3.560 213,833 -0.01(-0.28%)
Apr 09, 2020 3.510 3.600 3.500 3.570 420,100 +0.17(+5.00%)
Apr 08, 2020 3.350 3.420 3.270 3.400 481,008 +0.00(+0.00%)
Apr 07, 2020 3.505 3.530 3.350 3.400 812,464 +0.25(+7.94%)
Apr 06, 2020 3.070 3.170 3.050 3.150 771,319 +0.26(+9.00%)
Apr 03, 2020 2.930 2.960 2.830 2.890 318,500 -0.21(-6.77%)
Apr 02, 2020 2.995 3.140 2.970 3.100 407,466 +0.23(+8.01%)
Apr 01, 2020 2.890 2.960 2.840 2.870 329,299 -0.09(-3.04%)
Mar 31, 2020 2.950 3.050 2.905 2.960 554,596 +0.06(+2.07%)
Mar 30, 2020 2.910 2.950 2.870 2.900 558,656 -0.12(-3.97%)
Mar 27, 2020 3.020 3.110 2.930 3.020 255,500 -0.12(-3.97%)
Mar 26, 2020 3.060 3.196 3.050 3.145 355,685 +0.10(+3.32%)
Mar 25, 2020 2.990 3.140 2.920 3.044 316,979 +0.07(+2.49%)
Mar 24, 2020 2.800 3.010 2.760 2.970 655,904 +0.42(+16.47%)
Mar 23, 2020 2.650 2.660 2.510 2.550 502,971 -0.12(-4.32%)
Mar 20, 2020 2.760 2.870 2.630 2.665 349,100 -0.02(-0.93%)
Mar 19, 2020 2.865 2.880 2.677 2.690 327,164 -0.17(-5.94%)
Mar 18, 2020 3.010 3.060 2.810 2.860 480,068 -0.41(-12.54%)
Mar 17, 2020 3.107 3.460 3.030 3.270 467,031 +0.25(+8.28%)
Mar 16, 2020 2.970 3.310 2.910 3.020 629,482 -0.53(-14.93%)
Mar 13, 2020 3.570 3.600 3.170 3.550 701,900 +0.29(+8.90%)
Mar 12, 2020 3.450 3.450 3.100 3.260 2,034,307 -0.59(-15.32%)
Mar 11, 2020 4.000 4.010 3.760 3.850 388,217 -0.31(-7.45%)
Mar 10, 2020 4.200 4.200 3.950 4.160 740,151 +0.29(+7.42%)
Mar 09, 2020 3.910 4.060 3.835 3.873 530,485 -0.63(-13.94%)
Mar 06, 2020 4.530 4.570 4.430 4.500 325,200 -0.23(-4.86%)
Mar 05, 2020 4.730 4.811 4.690 4.730 295,156 -0.25(-5.02%)
Mar 04, 2020 4.947 4.990 4.860 4.980 300,751 +0.18(+3.75%)
Mar 03, 2020 4.940 5.030 4.750 4.800 1,232,177 -0.18(-3.61%)
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.