Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2017 5.915 6.321 5.860 6.225 99,730 +0.28(+4.65%)
Nov 29, 2017 6.229 6.229 5.885 5.948 43,999 -0.28(-4.57%)
Nov 28, 2017 5.982 6.275 5.844 6.233 40,643 +0.26(+4.27%)
Nov 27, 2017 6.068 6.068 5.894 5.978 10,501 -0.23(-3.65%)
Nov 24, 2017 6.225 6.258 6.149 6.204 10,525 -0.10(-1.59%)
Nov 22, 2017 6.254 6.468 6.254 6.304 15,832 +0.03(+0.40%)
Nov 21, 2017 6.275 6.329 6.246 6.279 53,763 -0.03(-0.53%)
Nov 20, 2017 6.434 6.436 6.292 6.313 11,898 -0.22(-3.39%)
Nov 17, 2017 6.267 6.538 6.267 6.534 60,960 +0.26(+4.13%)
Nov 16, 2017 6.304 6.346 6.271 6.275 13,713 -0.03(-0.53%)
Nov 15, 2017 6.267 6.423 6.267 6.308 94,526 -0.04(-0.66%)
Nov 14, 2017 6.350 6.430 6.304 6.350 38,546 -0.00(-0.07%)
Nov 13, 2017 6.413 6.413 6.354 6.354 6,132 -0.08(-1.17%)
Nov 10, 2017 6.526 6.538 6.396 6.430 18,806 -0.16(-2.41%)
Nov 09, 2017 6.450 6.605 6.338 6.588 26,703 +0.05(+0.84%)
Nov 08, 2017 6.467 6.534 6.371 6.534 31,717 +0.05(+0.70%)
Nov 07, 2017 6.409 6.607 6.409 6.488 21,559 +0.13(+1.97%)
Nov 06, 2017 6.417 6.480 6.329 6.363 10,354 -0.13(-2.06%)
Nov 03, 2017 6.772 6.772 6.476 6.496 65,427 -0.20(-3.05%)
Nov 02, 2017 6.262 6.718 6.254 6.701 58,986 +0.43(+6.93%)
Nov 01, 2017 6.446 6.446 6.225 6.267 111,083 -0.22(-3.41%)
Oct 31, 2017 6.476 6.601 6.288 6.488 63,352 +0.09(+1.37%)
Oct 30, 2017 6.555 6.567 6.371 6.400 52,532 -0.17(-2.61%)
Oct 27, 2017 6.601 6.664 6.572 6.572 4,203 +0.00(+0.00%)
Oct 26, 2017 6.643 6.643 6.509 6.572 6,453 -0.11(-1.69%)
Oct 25, 2017 6.776 6.776 6.480 6.684 37,637 -0.03(-0.50%)
Oct 24, 2017 6.768 6.768 6.714 6.718 13,069 -0.09(-1.29%)
Oct 23, 2017 6.797 6.841 6.714 6.806 70,068 +0.06(+0.87%)
Oct 20, 2017 6.826 6.833 6.718 6.747 46,197 -0.04(-0.62%)
Oct 19, 2017 6.810 6.877 6.772 6.789 29,712 -0.10(-1.40%)
Oct 18, 2017 6.872 6.885 6.843 6.885 5,151 -0.03(-0.42%)
Oct 17, 2017 6.843 7.056 6.843 6.914 7,188 +0.05(+0.67%)
Oct 16, 2017 6.956 7.081 6.868 6.868 28,797 -0.09(-1.32%)
Oct 13, 2017 7.019 7.065 6.960 6.960 22,849 -0.10(-1.48%)
Oct 12, 2017 7.198 7.198 7.044 7.065 8,006 -0.02(-0.29%)
Oct 11, 2017 6.893 7.144 6.852 7.085 119,657 +0.12(+1.68%)
Oct 10, 2017 6.864 7.090 6.860 6.968 16,882 +0.13(+1.83%)
Oct 09, 2017 7.056 7.056 6.839 6.843 9,524 -0.17(-2.38%)
Oct 06, 2017 6.986 7.182 6.985 7.010 83,030 +0.05(+0.72%)
Oct 05, 2017 6.923 7.019 6.852 6.960 169,583 +0.00(+0.06%)
Oct 04, 2017 6.960 7.106 6.939 6.956 19,531 +0.06(+0.85%)
Oct 03, 2017 6.902 6.994 6.872 6.897 44,870 -0.00(-0.06%)
Oct 02, 2017 6.893 6.964 6.881 6.902 11,628 +0.00(+0.06%)
Sep 29, 2017 6.952 6.983 6.893 6.897 44,133 -0.08(-1.20%)
Sep 28, 2017 6.948 6.981 6.902 6.981 5,244 +0.04(+0.54%)
Sep 27, 2017 6.994 7.040 6.914 6.943 24,778 +0.02(+0.30%)
Sep 26, 2017 6.877 7.119 6.877 6.923 63,636 +0.05(+0.73%)
Sep 25, 2017 6.923 6.931 6.793 6.872 37,144 -0.08(-1.20%)
Sep 22, 2017 6.789 7.127 6.789 6.956 174,110 +0.15(+2.15%)
Sep 21, 2017 6.818 6.897 6.776 6.810 124,506 -0.05(-0.67%)
Sep 20, 2017 6.889 6.977 6.839 6.856 35,734 -0.10(-1.38%)
Sep 19, 2017 7.056 7.085 6.927 6.952 30,916 -0.16(-2.29%)
Sep 18, 2017 7.132 7.190 7.077 7.115 57,909 +0.01(+0.18%)
Sep 15, 2017 7.094 7.336 7.048 7.102 85,873 +0.02(+0.30%)
Sep 14, 2017 7.019 7.186 6.944 7.081 76,858 +0.07(+0.95%)
Sep 13, 2017 6.877 7.436 6.756 7.015 125,146 -0.83(-10.57%)
Sep 12, 2017 7.527 7.850 7.519 7.844 110,995 +0.33(+4.38%)
Sep 11, 2017 7.469 7.665 7.398 7.515 45,703 +0.07(+0.95%)
Sep 08, 2017 7.460 7.565 7.340 7.444 17,613 -0.02(-0.22%)
Sep 07, 2017 7.411 7.461 7.223 7.461 92,552 -0.02(-0.28%)
Sep 06, 2017 7.344 7.481 7.277 7.481 37,330 +0.14(+1.93%)
Sep 05, 2017 7.231 7.348 7.186 7.340 95,519 +0.10(+1.38%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.