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 )

11.46 -0.25 (-2.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 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, 2019 7.795 7.926 7.780 7.890 266,914 -0.19(-2.35%)
Apr 29, 2019 8.065 8.080 8.020 8.080 205,332 +0.08(+1.06%)
Apr 26, 2019 8.020 8.030 7.960 7.995 266,900 -0.23(-2.74%)
Apr 25, 2019 8.290 8.310 8.200 8.220 1,073,079 -0.35(-4.14%)
Apr 24, 2019 8.610 8.640 8.520 8.575 199,030 -0.15(-1.66%)
Apr 23, 2019 8.650 8.730 8.620 8.720 99,029 -0.06(-0.68%)
Apr 22, 2019 8.786 8.790 8.700 8.780 91,904 +0.03(+0.34%)
Apr 18, 2019 8.775 8.810 8.740 8.750 132,200 -0.12(-1.35%)
Apr 17, 2019 8.890 8.910 8.800 8.870 115,525 +0.21(+2.42%)
Apr 16, 2019 8.640 8.700 8.620 8.660 229,267 +0.02(+0.23%)
Apr 15, 2019 8.630 8.640 8.590 8.640 900,501 -0.05(-0.58%)
Apr 12, 2019 8.660 8.690 8.588 8.690 484,800 +0.33(+4.01%)
Apr 11, 2019 8.400 8.407 8.325 8.355 107,328 -0.25(-2.96%)
Apr 10, 2019 8.600 8.640 8.580 8.610 175,618 +0.08(+0.94%)
Apr 09, 2019 8.550 8.610 8.490 8.530 86,855 -0.08(-0.93%)
Apr 08, 2019 8.600 8.620 8.574 8.610 75,958 +0.03(+0.35%)
Apr 05, 2019 8.610 8.630 8.550 8.580 84,900 +0.01(+0.06%)
Apr 04, 2019 8.600 8.600 8.520 8.575 49,476 -0.08(-0.92%)
Apr 03, 2019 8.710 8.730 8.630 8.655 252,031 +0.07(+0.87%)
Apr 02, 2019 8.530 8.580 8.474 8.580 128,622 +0.03(+0.35%)
Apr 01, 2019 8.570 8.582 8.510 8.550 184,905 +0.31(+3.70%)
Mar 29, 2019 8.290 8.300 8.208 8.245 51,200 +0.11(+1.35%)
Mar 28, 2019 8.150 8.152 8.070 8.135 105,070 -0.02(-0.25%)
Mar 27, 2019 8.170 8.200 8.070 8.155 158,838 +0.04(+0.55%)
Mar 26, 2019 8.210 8.230 8.078 8.110 59,427 -0.02(-0.18%)
Mar 25, 2019 8.090 8.165 8.070 8.125 62,273 -0.02(-0.18%)
Mar 22, 2019 8.230 8.235 8.130 8.140 78,000 -0.23(-2.75%)
Mar 21, 2019 8.390 8.400 8.250 8.370 173,333 -0.03(-0.36%)
Mar 20, 2019 8.350 8.480 8.250 8.400 91,632 +0.03(+0.36%)
Mar 19, 2019 8.310 8.480 8.310 8.370 308,060 +0.18(+2.20%)
Mar 18, 2019 8.190 8.220 8.150 8.190 187,190 +0.12(+1.49%)
Mar 15, 2019 8.070 8.120 8.050 8.070 65,700 +0.02(+0.19%)
Mar 14, 2019 8.020 8.115 8.020 8.055 65,137 -0.04(-0.49%)
Mar 13, 2019 8.060 8.100 8.060 8.095 154,705 +0.19(+2.34%)
Mar 12, 2019 7.920 7.950 7.870 7.910 106,778 +0.01(+0.13%)
Mar 11, 2019 7.790 7.910 7.784 7.900 149,556 +0.21(+2.73%)
Mar 08, 2019 7.630 7.720 7.610 7.690 238,000 -0.14(-1.79%)
Mar 07, 2019 7.960 7.980 7.830 7.830 99,008 -0.24(-2.97%)
Mar 06, 2019 8.110 8.110 8.050 8.070 208,961 +0.06(+0.81%)
Mar 05, 2019 7.990 8.020 7.962 8.005 215,934 +0.01(+0.06%)
Mar 04, 2019 7.990 8.018 7.930 8.000 119,014 +0.01(+0.13%)
Mar 01, 2019 8.040 8.100 7.960 7.990 203,800 -0.04(-0.56%)
Feb 28, 2019 8.080 8.080 8.000 8.035 104,127 -0.11(-1.29%)
Feb 27, 2019 8.190 8.200 8.090 8.140 325,278 +0.06(+0.74%)
Feb 26, 2019 7.980 8.130 7.970 8.080 491,593 +0.11(+1.38%)
Feb 25, 2019 8.010 8.050 7.900 7.970 1,398,455 -0.03(-0.38%)
Feb 22, 2019 8.030 8.050 7.990 8.000 1,395,300 +0.18(+2.30%)
Feb 21, 2019 7.870 7.870 7.770 7.820 141,848 -0.20(-2.49%)
Feb 20, 2019 7.890 8.100 7.890 8.020 617,128 +0.20(+2.62%)
Feb 19, 2019 7.680 7.870 7.670 7.815 273,891 +0.03(+0.32%)
Feb 15, 2019 7.726 7.810 7.710 7.790 287,800 +0.25(+3.32%)
Feb 14, 2019 7.540 7.600 7.520 7.540 169,180 -0.07(-0.92%)
Feb 13, 2019 7.630 7.680 7.600 7.610 122,141 +0.10(+1.26%)
Feb 12, 2019 7.440 7.530 7.420 7.515 1,696,424 +0.11(+1.55%)
Feb 11, 2019 7.400 7.420 7.370 7.400 133,786 -0.13(-1.79%)
Feb 08, 2019 7.590 7.610 7.525 7.535 173,500 -0.10(-1.37%)
Feb 07, 2019 7.780 7.780 7.600 7.640 204,331 -0.25(-3.17%)
Feb 06, 2019 7.830 7.890 7.820 7.890 156,990 +0.06(+0.83%)
Feb 05, 2019 7.870 7.880 7.778 7.825 294,331 -0.04(-0.51%)
Feb 04, 2019 7.800 7.880 7.770 7.865 168,588 -0.12(-1.44%)
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.