Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Glencore Plc (OP:GLCNF)

3.530 -0.110 (-3.02%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 2025 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 16, 2025 3.550 3.550 3.490 3.530 7,745 -0.11(-3.02%)
May 15, 2025 3.610 3.640 3.590 3.640 4,333 +0.03(+0.82%)
May 14, 2025 3.690 3.690 3.611 3.611 755,129 +0.04(+0.99%)
May 13, 2025 3.570 3.575 3.520 3.575 1,136,500 +0.05(+1.27%)
May 12, 2025 3.490 3.540 3.490 3.530 47,421 +0.16(+4.75%)
May 09, 2025 3.350 3.400 3.350 3.370 26,029 -0.03(-0.88%)
May 08, 2025 3.365 3.520 3.365 3.400 32,272 +0.07(+2.10%)
May 07, 2025 3.300 3.330 3.300 3.330 2,971 +0.08(+2.59%)
May 06, 2025 3.330 3.360 3.246 3.246 26,145 -0.12(-3.68%)
May 05, 2025 3.150 3.410 3.150 3.370 29,382 +0.07(+2.12%)
May 02, 2025 3.330 3.330 3.280 3.300 19,496 +0.04(+1.23%)
May 01, 2025 3.380 3.430 3.250 3.260 396,327 -0.11(-3.26%)
Apr 30, 2025 3.220 3.370 3.189 3.370 35,052 -0.18(-5.07%)
Apr 29, 2025 3.575 3.575 3.520 3.550 42,930 +0.00(+0.00%)
Apr 28, 2025 3.530 3.600 3.520 3.550 34,540 -0.03(-0.84%)
Apr 25, 2025 3.550 3.580 3.550 3.580 5,425 -0.02(-0.56%)
Apr 24, 2025 3.500 3.600 3.500 3.600 105,277 +0.08(+2.27%)
Apr 23, 2025 3.605 3.670 3.520 3.520 12,431 +0.10(+2.92%)
Apr 22, 2025 3.460 3.460 3.350 3.420 16,863 +0.05(+1.63%)
Apr 21, 2025 3.530 3.530 3.330 3.365 16,977 -0.07(-2.18%)
Apr 17, 2025 3.400 3.450 3.365 3.440 26,829 +0.05(+1.47%)
Apr 16, 2025 3.365 3.420 3.340 3.390 69,282 -0.02(-0.70%)
Apr 15, 2025 3.390 3.460 3.370 3.414 5,461 -0.04(-1.04%)
Apr 14, 2025 3.440 3.450 3.390 3.450 53,884 +0.07(+2.07%)
Apr 11, 2025 3.240 3.380 3.240 3.380 110,509 +0.26(+8.33%)
Apr 10, 2025 3.249 3.250 3.090 3.120 89,979 -0.09(-2.80%)
Apr 09, 2025 3.000 3.290 3.000 3.210 27,067 +0.28(+9.56%)
Apr 08, 2025 3.070 3.100 2.930 2.930 70,598 -0.05(-1.68%)
Apr 07, 2025 2.950 3.080 2.880 2.980 458,729 -0.04(-1.32%)
Apr 04, 2025 3.030 3.080 3.000 3.020 254,035 -0.43(-12.46%)
Apr 03, 2025 3.510 3.520 3.410 3.450 121,236 -0.20(-5.61%)
Apr 02, 2025 3.670 3.670 3.650 3.655 17,059 +0.00(+0.00%)
Apr 01, 2025 3.640 3.661 3.640 3.655 10,404 -0.02(-0.48%)
Mar 31, 2025 3.610 3.672 3.610 3.672 34,676 -0.13(-3.36%)
Mar 28, 2025 3.890 3.890 3.800 3.800 50,057 -0.07(-1.68%)
Mar 27, 2025 3.890 3.890 3.850 3.865 9,046 -0.03(-0.90%)
Mar 26, 2025 3.940 3.970 3.900 3.900 44,313 -0.06(-1.39%)
Mar 25, 2025 3.940 4.010 3.936 3.955 21,667 +0.00(+0.08%)
Mar 24, 2025 3.990 4.010 3.903 3.952 32,209 +0.08(+2.12%)
Mar 21, 2025 3.855 3.950 3.855 3.870 10,860 -0.15(-3.73%)
Mar 20, 2025 4.045 4.045 4.006 4.020 10,160 -0.06(-1.47%)
Mar 19, 2025 4.120 4.120 4.070 4.080 21,103 -0.05(-1.21%)
Mar 18, 2025 4.200 4.200 4.110 4.130 19,476 -0.07(-1.67%)
Mar 17, 2025 4.180 4.200 4.150 4.200 35,523 -0.03(-0.71%)
Mar 14, 2025 4.140 4.230 4.100 4.230 189,640 +0.15(+3.68%)
Mar 13, 2025 4.070 4.080 4.050 4.080 2,222 +0.04(+0.87%)
Mar 12, 2025 4.061 4.090 4.040 4.045 41,797 -0.05(-1.22%)
Mar 11, 2025 4.050 4.095 4.040 4.095 24,506 +0.06(+1.61%)
Mar 10, 2025 4.085 4.110 4.030 4.030 21,968 -0.11(-2.66%)
Mar 07, 2025 4.090 4.200 4.090 4.140 35,626 -0.09(-2.13%)
Mar 06, 2025 4.200 4.245 4.150 4.230 20,858 +0.01(+0.14%)
Mar 05, 2025 4.120 4.224 4.100 4.224 18,261 +0.21(+5.34%)
Mar 04, 2025 3.970 4.010 3.960 4.010 13,330 -0.08(-1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.