Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

12.20 -0.24 (-1.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Dec 29, 2017 10.41 10.41 10.41 0 +0.04(+0.39%)
Dec 28, 2017 10.34 10.37 10.32 10.37 221,520 +0.13(+1.32%)
Dec 27, 2017 10.23 10.28 10.21 10.23 372,154 +0.18(+1.84%)
Dec 26, 2017 10.06 10.06 9.980 10.05 43,411 +0.05(+0.50%)
Dec 22, 2017 10.02 10.05 9.980 10.00 57,816 -0.02(-0.15%)
Dec 21, 2017 9.955 10.05 9.955 10.02 168,897 +0.10(+1.01%)
Dec 20, 2017 9.960 9.960 9.860 9.915 124,777 +0.11(+1.17%)
Dec 19, 2017 9.736 9.840 9.720 9.800 104,370 -0.05(-0.56%)
Dec 18, 2017 9.750 9.880 9.720 9.855 183,878 +0.18(+1.86%)
Dec 15, 2017 9.680 9.690 9.580 9.675 470,314 -0.05(-0.51%)
Dec 14, 2017 9.535 9.800 9.530 9.725 424,005 +0.23(+2.42%)
Dec 13, 2017 9.330 9.510 9.300 9.495 171,621 +0.27(+2.98%)
Dec 12, 2017 9.240 9.250 9.174 9.220 134,357 -0.10(-1.13%)
Dec 11, 2017 9.340 9.365 9.290 9.325 144,669 +0.12(+1.36%)
Dec 08, 2017 9.130 9.210 9.090 9.200 186,193 +0.16(+1.77%)
Dec 07, 2017 8.940 9.060 8.940 9.040 174,895 +0.08(+0.89%)
Dec 06, 2017 8.900 9.010 8.900 8.960 63,135 +0.08(+0.84%)
Dec 05, 2017 8.905 8.960 8.880 8.885 209,091 -0.25(-2.68%)
Dec 04, 2017 9.205 9.205 9.120 9.130 138,376 +0.04(+0.44%)
Dec 01, 2017 9.100 9.180 9.040 9.090 176,040 -0.03(-0.27%)
Nov 30, 2017 9.160 9.198 9.090 9.115 159,578 -0.02(-0.22%)
Nov 29, 2017 9.260 9.320 9.100 9.135 90,148 -0.21(-2.25%)
Nov 28, 2017 9.250 9.390 9.190 9.345 187,460 -0.12(-1.27%)
Nov 27, 2017 9.530 9.540 9.450 9.465 100,581 -0.17(-1.71%)
Nov 24, 2017 9.640 9.665 9.620 9.630 17,204 -0.01(-0.10%)
Nov 22, 2017 9.600 9.640 9.570 9.640 43,766 +0.10(+1.00%)
Nov 21, 2017 9.555 9.620 9.510 9.545 51,107 +0.08(+0.85%)
Nov 20, 2017 9.365 9.490 9.350 9.465 171,857 +0.12(+1.28%)
Nov 17, 2017 9.280 9.360 9.250 9.345 252,106 +0.03(+0.32%)
Nov 16, 2017 9.320 9.330 9.240 9.315 263,337 +0.17(+1.86%)
Nov 15, 2017 9.090 9.160 8.990 9.145 161,032 -0.13(-1.40%)
Nov 14, 2017 9.320 9.360 9.180 9.275 118,796 -0.25(-2.68%)
Nov 13, 2017 9.426 9.560 9.405 9.530 292,328 +0.00(+0.00%)
Nov 10, 2017 9.540 9.600 9.490 9.530 44,623 +0.01(+0.11%)
Nov 09, 2017 9.400 9.520 9.360 9.520 103,523 -0.19(-1.96%)
Nov 08, 2017 9.675 9.710 9.610 9.710 87,742 +0.04(+0.41%)
Nov 07, 2017 9.780 9.790 9.620 9.670 106,551 -0.19(-1.93%)
Nov 06, 2017 9.835 9.860 9.804 9.860 81,379 -0.01(-0.10%)
Nov 03, 2017 9.900 9.900 9.800 9.870 99,443 -0.07(-0.70%)
Nov 02, 2017 9.890 9.970 9.870 9.940 91,441 +0.06(+0.61%)
Nov 01, 2017 9.920 9.950 9.870 9.880 81,841 +0.29(+2.97%)
Oct 31, 2017 9.560 9.640 9.480 9.595 174,270 -0.09(-0.98%)
Oct 30, 2017 9.660 9.720 9.630 9.690 101,101 +0.07(+0.73%)
Oct 27, 2017 9.620 9.640 9.560 9.620 125,918 -0.27(-2.68%)
Oct 26, 2017 9.970 9.980 9.880 9.885 130,126 -0.04(-0.45%)
Oct 25, 2017 10.02 10.02 9.840 9.930 140,824 -0.17(-1.68%)
Oct 24, 2017 10.08 10.14 10.06 10.10 122,231 +0.12(+1.20%)
Oct 23, 2017 9.950 10.01 9.950 9.980 356,070 +0.05(+0.50%)
Oct 20, 2017 9.930 9.960 9.820 9.930 256,579 +0.05(+0.51%)
Oct 19, 2017 9.795 9.930 9.780 9.880 50,737 +0.03(+0.30%)
Oct 18, 2017 9.900 9.900 9.805 9.850 172,617 -0.06(-0.61%)
Oct 17, 2017 10.05 10.05 9.860 9.910 1,087,713 -0.17(-1.69%)
Oct 16, 2017 10.18 10.22 10.07 10.08 828,240 +0.05(+0.55%)
Oct 13, 2017 9.950 10.04 9.950 10.03 232,811 +0.30(+3.14%)
Oct 12, 2017 9.590 9.720 9.580 9.720 74,877 +0.12(+1.27%)
Oct 11, 2017 9.558 9.620 9.540 9.598 230,985 -0.02(-0.23%)
Oct 10, 2017 9.560 9.640 9.520 9.620 53,042 +0.17(+1.85%)
Oct 09, 2017 9.555 9.560 9.440 9.445 101,331 -0.15(-1.61%)
Oct 06, 2017 9.590 9.600 9.520 9.600 134,502 -0.06(-0.62%)
Oct 05, 2017 9.620 9.700 9.600 9.660 324,694 +0.15(+1.58%)
Oct 04, 2017 9.420 9.510 9.410 9.510 88,615 +0.17(+1.82%)
Oct 03, 2017 9.330 9.360 9.300 9.340 55,429 +0.08(+0.86%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.