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 International Plc ADR (OP: GLNCY )

11.71 +0.08 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Apr 30, 2018 9.650 9.710 9.590 9.600 348,680 -0.39(-3.90%)
Apr 27, 2018 10.05 10.14 9.990 9.990 391,084 -0.26(-2.54%)
Apr 26, 2018 10.53 10.53 10.22 10.25 97,378 -0.21(-1.96%)
Apr 25, 2018 10.52 10.53 10.33 10.46 337,568 -0.11(-0.99%)
Apr 24, 2018 10.70 10.76 10.51 10.56 234,229 +0.04(+0.43%)
Apr 23, 2018 10.48 10.60 10.47 10.52 135,981 -0.07(-0.71%)
Apr 20, 2018 10.65 10.65 10.57 10.59 264,349 -0.01(-0.05%)
Apr 19, 2018 10.62 10.71 10.55 10.60 375,010 +0.07(+0.67%)
Apr 18, 2018 10.36 10.62 10.31 10.53 412,933 +0.62(+6.26%)
Apr 17, 2018 9.900 9.950 9.870 9.905 404,541 +0.07(+0.76%)
Apr 16, 2018 9.930 9.950 9.770 9.830 311,394 +0.04(+0.36%)
Apr 13, 2018 9.860 9.880 9.730 9.795 264,776 +0.10(+0.98%)
Apr 12, 2018 9.600 9.710 9.594 9.700 233,914 +0.05(+0.52%)
Apr 11, 2018 9.660 9.730 9.630 9.650 316,967 -0.13(-1.38%)
Apr 10, 2018 9.830 9.850 9.730 9.785 495,540 +0.32(+3.44%)
Apr 09, 2018 9.450 9.600 9.290 9.460 315,567 -0.39(-3.96%)
Apr 06, 2018 9.870 9.960 9.790 9.850 83,181 -0.17(-1.70%)
Apr 05, 2018 10.09 10.14 9.970 10.02 223,705 +0.23(+2.35%)
Apr 04, 2018 9.700 9.830 9.660 9.790 340,761 -0.10(-1.01%)
Apr 03, 2018 9.985 10.03 9.880 9.890 335,541 +0.05(+0.51%)
Apr 02, 2018 9.980 9.980 9.810 9.840 103,864 -0.12(-1.20%)
Mar 29, 2018 9.960 9.960 9.960 0 +0.04(+0.40%)
Mar 28, 2018 9.920 9.975 9.820 9.920 349,791 -0.17(-1.68%)
Mar 27, 2018 10.31 10.33 10.09 10.09 144,811 -0.03(-0.25%)
Mar 26, 2018 10.02 10.14 9.890 10.12 739,436 +0.14(+1.40%)
Mar 23, 2018 10.05 10.13 9.950 9.975 194,930 -0.04(-0.35%)
Mar 22, 2018 10.14 10.16 9.860 10.01 205,823 -0.48(-4.58%)
Mar 21, 2018 10.27 10.54 10.27 10.49 215,235 +0.26(+2.54%)
Mar 20, 2018 10.28 10.44 10.23 10.23 152,839 -0.13(-1.25%)
Mar 19, 2018 10.55 10.58 10.29 10.36 235,863 -0.35(-3.27%)
Mar 16, 2018 10.67 10.72 10.61 10.71 132,841 +0.16(+1.52%)
Mar 15, 2018 10.56 10.60 10.52 10.55 103,311 -0.09(-0.89%)
Mar 14, 2018 10.73 10.75 10.53 10.64 708,598 +0.21(+1.96%)
Mar 13, 2018 10.43 10.57 10.40 10.44 427,971 +0.22(+2.20%)
Mar 12, 2018 10.31 10.32 10.18 10.21 328,104 +0.02(+0.15%)
Mar 09, 2018 10.11 10.24 10.10 10.20 1,482,657 +0.18(+1.85%)
Mar 08, 2018 10.04 10.04 9.950 10.02 289,969 -0.13(-1.33%)
Mar 07, 2018 10.02 10.22 10.00 10.15 1,486,914 -0.10(-0.98%)
Mar 06, 2018 10.25 10.33 10.20 10.25 521,231 +0.19(+1.89%)
Mar 05, 2018 9.920 10.14 9.900 10.06 2,402,506 -0.11(-1.08%)
Mar 02, 2018 10.12 10.19 9.990 10.17 416,620 -0.10(-0.97%)
Mar 01, 2018 10.37 10.39 10.16 10.27 516,200 -0.30(-2.84%)
Feb 28, 2018 10.76 10.79 10.56 10.57 362,951 -0.40(-3.65%)
Feb 27, 2018 11.10 11.10 10.90 10.97 261,381 -0.25(-2.27%)
Feb 26, 2018 11.17 11.26 11.07 11.22 253,595 +0.09(+0.81%)
Feb 23, 2018 11.04 11.14 10.97 11.13 231,462 -0.04(-0.31%)
Feb 22, 2018 11.13 11.23 11.04 11.17 467,757 -0.04(-0.36%)
Feb 21, 2018 11.13 11.40 11.12 11.21 674,579 +0.57(+5.36%)
Feb 20, 2018 10.72 10.75 10.64 10.64 384,578 -0.32(-2.92%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.02(-0.18%)
Feb 15, 2018 10.97 11.00 10.81 10.98 314,508 +0.12(+1.10%)
Feb 14, 2018 10.36 10.86 10.35 10.86 793,162 +0.40(+3.87%)
Feb 13, 2018 10.31 10.48 10.28 10.46 321,443 +0.24(+2.40%)
Feb 12, 2018 10.14 10.24 10.06 10.21 461,038 +0.17(+1.69%)
Feb 09, 2018 9.970 10.10 9.680 10.04 591,992 +0.05(+0.50%)
Feb 08, 2018 10.45 10.46 10.05 9.990 1,057,560 -0.44(-4.25%)
Feb 07, 2018 10.46 10.55 10.41 10.43 933,105 -0.36(-3.30%)
Feb 06, 2018 10.43 10.86 10.38 10.79 765,055 +0.24(+2.27%)
Feb 05, 2018 10.82 10.92 10.43 10.55 1,554,879 -0.05(-0.52%)
Feb 02, 2018 11.12 11.13 10.60 10.61 500,744 -0.76(-6.73%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.