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 )

12.65 +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 (%)
Nov 30, 2016 7.000 7.020 6.860 6.935 129,956 -0.02(-0.22%)
Nov 29, 2016 6.940 6.990 6.890 6.950 112,039 -0.04(-0.57%)
Nov 28, 2016 7.030 7.058 6.985 6.990 89,127 -0.03(-0.43%)
Nov 25, 2016 7.060 7.060 7.000 7.020 72,618 -0.07(-0.99%)
Nov 23, 2016 7.090 7.090 7.090 0 +0.05(+0.71%)
Nov 22, 2016 6.930 7.040 6.930 7.040 665,268 +0.34(+5.15%)
Nov 21, 2016 6.670 6.710 6.600 6.695 91,247 +0.27(+4.12%)
Nov 18, 2016 6.430 6.440 6.360 6.430 188,312 -0.12(-1.83%)
Nov 17, 2016 6.630 6.630 6.520 6.550 162,632 -0.03(-0.46%)
Nov 16, 2016 6.600 6.650 6.540 6.580 100,763 -0.10(-1.50%)
Nov 15, 2016 6.620 6.700 6.540 6.680 212,105 -0.35(-4.98%)
Nov 14, 2016 7.040 7.060 6.980 7.030 264,927 +0.00(+0.07%)
Nov 11, 2016 7.075 7.100 6.900 7.025 275,779 -0.08(-1.13%)
Nov 10, 2016 7.055 7.150 6.940 7.105 669,477 +0.39(+5.73%)
Nov 09, 2016 6.500 6.750 6.500 6.720 600,631 +0.47(+7.52%)
Nov 08, 2016 6.100 6.260 6.050 6.250 142,337 +0.08(+1.21%)
Nov 07, 2016 6.120 6.180 6.120 6.175 120,728 +0.31(+5.29%)
Nov 04, 2016 5.770 5.920 5.740 5.865 141,737 -0.10(-1.76%)
Nov 03, 2016 5.990 6.010 5.950 5.970 71,405 -0.01(-0.17%)
Nov 02, 2016 5.967 6.060 5.950 5.980 164,895 +0.02(+0.34%)
Nov 01, 2016 6.100 6.110 5.930 5.960 66,525 -0.09(-1.57%)
Oct 31, 2016 5.940 6.090 5.940 6.055 108,402 +0.19(+3.33%)
Oct 28, 2016 5.872 5.900 5.860 5.860 194,208 -0.02(-0.29%)
Oct 27, 2016 5.850 5.890 5.823 5.877 36,890 +0.06(+1.07%)
Oct 26, 2016 5.860 5.870 5.790 5.815 74,761 -0.13(-2.19%)
Oct 25, 2016 6.000 6.040 5.900 5.945 206,370 +0.18(+3.12%)
Oct 24, 2016 5.840 5.841 5.730 5.765 200,984 +0.01(+0.26%)
Oct 21, 2016 5.740 5.770 5.700 5.750 51,325 -0.02(-0.35%)
Oct 20, 2016 5.780 5.790 5.700 5.770 170,165 -0.08(-1.37%)
Oct 19, 2016 5.820 5.860 5.800 5.850 167,493 +0.04(+0.69%)
Oct 18, 2016 5.790 5.810 5.720 5.810 105,591 +0.26(+4.68%)
Oct 17, 2016 5.610 5.630 5.540 5.550 115,759 +0.02(+0.36%)
Oct 14, 2016 5.620 5.640 5.500 5.530 51,977 -0.13(-2.30%)
Oct 13, 2016 5.610 5.660 5.550 5.660 200,622 -0.01(-0.18%)
Oct 12, 2016 5.570 5.720 5.550 5.670 182,267 +0.39(+7.39%)
Oct 11, 2016 5.570 5.570 5.280 5.280 142,768 -0.30(-5.38%)
Oct 10, 2016 5.540 5.600 5.540 5.580 31,706 +0.08(+1.45%)
Oct 07, 2016 5.530 5.530 5.455 5.500 234,547 +0.11(+1.95%)
Oct 06, 2016 5.400 5.410 5.370 5.395 75,303 -0.05(-0.83%)
Oct 05, 2016 5.425 5.450 5.380 5.440 68,633 +0.00(+0.00%)
Oct 04, 2016 5.550 5.550 5.400 5.440 96,387 -0.01(-0.27%)
Oct 03, 2016 5.450 5.480 5.430 5.455 37,017 +0.00(+0.09%)
Sep 30, 2016 5.500 5.500 5.428 5.450 232,088 -0.05(-0.91%)
Sep 29, 2016 5.540 5.572 5.470 5.500 46,178 -0.02(-0.36%)
Sep 28, 2016 5.400 5.520 5.390 5.520 96,278 +0.14(+2.70%)
Sep 27, 2016 5.280 5.400 5.262 5.375 104,152 -0.00(-0.09%)
Sep 26, 2016 5.340 5.400 5.330 5.380 66,070 -0.02(-0.37%)
Sep 23, 2016 5.370 5.470 5.360 5.400 74,113 +0.02(+0.37%)
Sep 22, 2016 5.460 5.470 5.360 5.380 327,614 +0.19(+3.66%)
Sep 21, 2016 5.070 5.190 5.040 5.190 76,849 +0.14(+2.77%)
Sep 20, 2016 5.060 5.090 5.030 5.050 176,812 +0.03(+0.60%)
Sep 19, 2016 5.020 5.070 4.970 5.020 182,607 +0.25(+5.24%)
Sep 16, 2016 4.740 4.800 4.740 4.770 114,353 -0.01(-0.21%)
Sep 15, 2016 4.710 4.820 4.700 4.780 38,302 +0.04(+0.95%)
Sep 14, 2016 4.720 4.780 4.700 4.735 86,689 +0.12(+2.60%)
Sep 13, 2016 4.730 4.740 4.600 4.615 111,200 -0.23(-4.85%)
Sep 12, 2016 4.680 4.850 4.680 4.850 66,945 +0.04(+0.83%)
Sep 09, 2016 4.880 4.880 4.770 4.810 96,163 -0.10(-1.94%)
Sep 08, 2016 4.910 4.930 4.870 4.905 57,484 -0.01(-0.20%)
Sep 07, 2016 4.928 4.950 4.900 4.915 90,436 -0.02(-0.41%)
Sep 06, 2016 4.840 4.960 4.840 4.935 248,163 +0.12(+2.60%)
Sep 02, 2016 4.810 4.810 4.810 0 +0.15(+3.33%)
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.