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

(NY: MGLD )

1.410 +0.010 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2022 1.400 1.570 1.400 1.500 6,304 +0.10(+7.14%)
Dec 29, 2022 1.360 1.510 1.360 1.400 8,560 +0.07(+5.15%)
Dec 28, 2022 1.480 1.520 1.331 1.331 7,652 -0.15(-10.19%)
Dec 27, 2022 1.310 1.500 1.310 1.482 928 -0.03(-1.82%)
Dec 23, 2022 1.500 1.510 1.452 1.510 10,600 +0.00(+0.00%)
Dec 22, 2022 1.500 1.510 1.404 1.510 3,459 +0.11(+7.86%)
Dec 21, 2022 1.500 1.500 1.400 1.400 3,161 +0.03(+2.19%)
Dec 20, 2022 1.330 1.450 1.300 1.370 2,439 -0.08(-5.58%)
Dec 19, 2022 1.300 1.451 1.300 1.451 2,003 +0.00(+0.07%)
Dec 16, 2022 1.390 1.450 1.380 1.450 12,152 +0.06(+4.32%)
Dec 15, 2022 1.330 1.390 1.320 1.390 2,601 +0.05(+3.73%)
Dec 14, 2022 1.350 1.370 1.340 1.340 2,355 -0.03(-2.19%)
Dec 13, 2022 1.400 1.400 1.300 1.370 12,351 +0.04(+2.80%)
Dec 12, 2022 1.350 1.380 1.330 1.333 6,866 +0.03(+2.52%)
Dec 09, 2022 1.260 1.350 1.220 1.300 10,337 +0.04(+3.17%)
Dec 08, 2022 1.257 1.292 1.257 1.260 3,148 -0.05(-3.82%)
Dec 07, 2022 1.170 1.310 1.170 1.310 3,767 +0.03(+2.28%)
Dec 06, 2022 1.300 1.320 1.210 1.281 2,999 -0.02(-1.48%)
Dec 05, 2022 1.210 1.300 1.190 1.300 18,415 +0.00(+0.35%)
Dec 02, 2022 1.170 1.300 1.170 1.296 2,103 -0.02(-1.76%)
Dec 01, 2022 1.260 1.319 1.260 1.319 849 +0.02(+1.44%)
Nov 30, 2022 1.260 1.330 1.240 1.300 9,269 +0.03(+1.96%)
Nov 29, 2022 1.230 1.284 1.140 1.275 6,193 +0.01(+1.19%)
Nov 28, 2022 1.244 1.290 1.189 1.260 12,757 +0.09(+7.34%)
Nov 25, 2022 1.220 1.240 1.174 1.174 2,994 +0.03(+2.96%)
Nov 22, 2022 1.140 226 -0.05(-4.20%)
Nov 21, 2022 1.160 1.190 1.160 1.190 742 -0.01(-0.83%)
Nov 18, 2022 1.160 1.200 1.150 1.200 7,250 +0.04(+3.45%)
Nov 17, 2022 1.220 1.300 1.160 1.160 18,545 -0.10(-7.94%)
Nov 16, 2022 1.280 1.280 1.260 1.260 462 +0.00(+0.01%)
Nov 15, 2022 1.300 1.300 1.190 1.260 4,299 -0.04(-3.08%)
Nov 14, 2022 1.250 1.300 1.229 1.300 5,002 +0.06(+4.84%)
Nov 11, 2022 1.230 1.240 1.160 1.240 3,493 +0.01(+0.96%)
Nov 10, 2022 1.218 1.230 1.165 1.228 1,866 -0.00(-0.24%)
Nov 09, 2022 1.250 1.250 1.155 1.231 17,098 -0.02(-1.51%)
Nov 08, 2022 1.180 1.300 1.180 1.250 12,455 +0.01(+0.81%)
Nov 07, 2022 1.150 1.250 1.150 1.240 2,032 -0.07(-5.34%)
Nov 04, 2022 1.170 1.325 1.120 1.310 4,326 -0.04(-2.96%)
Nov 03, 2022 1.350 1.350 1.350 1.350 738 +0.05(+3.85%)
Nov 02, 2022 1.300 1.300 1.300 1.300 2,065 -0.05(-3.71%)
Nov 01, 2022 1.190 1.350 1.190 1.350 1,919 +0.15(+12.50%)
Oct 31, 2022 1.170 1.255 1.170 1.200 2,738 -0.10(-7.69%)
Oct 28, 2022 1.220 1.300 1.220 1.300 1,776 +0.00(+0.00%)
Oct 27, 2022 1.310 1.310 1.080 1.300 10,159 +0.08(+6.56%)
Oct 26, 2022 1.120 1.259 1.120 1.220 8,911 -0.05(-3.94%)
Oct 25, 2022 1.230 1.270 1.150 1.270 5,802 -0.03(-2.31%)
Oct 24, 2022 1.140 1.300 1.140 1.300 9,247 +0.12(+10.17%)
Oct 21, 2022 1.170 1.190 1.140 1.180 4,520 -0.01(-0.84%)
Oct 20, 2022 1.180 1.190 1.160 1.190 3,661 -0.06(-4.80%)
Oct 19, 2022 1.140 1.301 1.140 1.250 18,540 +0.04(+3.31%)
Oct 18, 2022 1.140 1.300 1.140 1.210 18,646 -0.09(-6.92%)
Oct 17, 2022 1.330 1.350 1.300 1.300 6,478 -0.01(-0.76%)
Oct 14, 2022 1.500 1.500 1.220 1.310 6,806 +0.01(+0.77%)
Oct 13, 2022 1.140 1.300 1.140 1.300 11,824 +0.10(+8.33%)
Oct 12, 2022 1.220 1.223 1.140 1.200 4,943 -0.03(-2.44%)
Oct 11, 2022 1.140 1.350 1.140 1.230 9,284 +0.02(+1.65%)
Oct 10, 2022 1.170 1.210 1.170 1.210 5,128 +0.04(+3.42%)
Oct 07, 2022 1.260 1.260 1.160 1.170 1,294 -0.20(-14.60%)
Oct 06, 2022 1.470 1.470 1.220 1.370 2,164 +0.01(+0.74%)
Oct 05, 2022 1.250 1.410 1.240 1.360 2,950 +0.08(+6.25%)
Oct 04, 2022 1.150 1.400 1.150 1.280 12,449 -0.02(-1.54%)
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.