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 )

43.44 -0.99 (-2.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 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 (%)
May 31, 2019 5.364 5.562 5.251 5.297 19,505 -0.06(-1.14%)
May 30, 2019 5.318 5.828 5.158 5.358 131,510 +0.06(+1.16%)
May 29, 2019 5.343 5.343 5.213 5.297 7,830 +0.08(+1.52%)
May 28, 2019 5.444 5.444 5.167 5.217 32,994 -0.25(-4.54%)
May 24, 2019 5.570 5.575 5.259 5.465 6,184 -0.10(-1.81%)
May 23, 2019 5.747 5.818 5.474 5.566 28,506 -0.11(-1.93%)
May 22, 2019 5.671 5.839 5.654 5.675 58,558 +0.07(+1.28%)
May 21, 2019 5.461 5.654 5.356 5.604 81,106 +0.26(+4.88%)
May 20, 2019 5.423 5.423 5.339 5.343 37,856 -0.11(-2.00%)
May 17, 2019 5.310 5.453 5.310 5.453 71,122 +0.18(+3.51%)
May 16, 2019 5.284 5.284 5.268 5.268 3,639 -0.07(-1.34%)
May 15, 2019 5.293 5.339 5.234 5.339 6,508 +0.08(+1.60%)
May 14, 2019 5.230 5.259 5.141 5.255 33,370 +0.06(+1.21%)
May 13, 2019 4.927 5.234 4.927 5.192 18,596 +0.06(+1.23%)
May 10, 2019 5.045 5.129 4.800 5.129 21,646 +0.26(+5.35%)
May 09, 2019 4.708 5.049 4.687 4.868 57,414 +0.22(+4.80%)
May 08, 2019 4.729 4.729 4.598 4.645 2,266 +0.02(+0.36%)
May 07, 2019 4.708 4.716 4.624 4.629 2,880 +0.03(+0.55%)
May 06, 2019 4.616 4.727 4.561 4.603 10,126 -0.06(-1.20%)
May 03, 2019 4.653 4.659 4.645 4.659 1,665 +0.01(+0.12%)
May 01, 2019 4.654 4.654 4.654 0 -0.08(-1.69%)
Apr 30, 2019 4.738 4.738 4.734 4.734 1,158 +0.05(+1.08%)
Apr 29, 2019 4.645 4.738 4.633 4.683 5,944 -0.00(-0.09%)
Apr 26, 2019 4.645 4.851 4.620 4.687 51,379 +0.00(+0.04%)
Apr 25, 2019 4.692 4.734 4.686 4.686 6,726 +0.04(+0.86%)
Apr 24, 2019 4.629 4.877 4.616 4.645 27,342 -0.07(-1.47%)
Apr 23, 2019 4.742 4.742 4.654 4.715 8,584 -0.05(-1.01%)
Apr 22, 2019 4.814 4.814 4.763 4.763 3,361 +0.06(+1.30%)
Apr 18, 2019 4.587 4.725 4.540 4.702 16,175 +0.12(+2.61%)
Apr 17, 2019 4.729 4.729 4.570 4.582 13,201 -0.08(-1.80%)
Apr 16, 2019 4.683 4.793 4.658 4.666 5,792 +0.04(+0.91%)
Apr 15, 2019 4.566 4.624 4.553 4.624 13,013 -0.07(-1.43%)
Apr 12, 2019 4.687 4.692 4.553 4.692 9,514 +0.04(+0.81%)
Apr 11, 2019 4.732 4.757 4.624 4.654 11,715 -0.01(-0.26%)
Apr 10, 2019 4.704 4.851 4.612 4.666 27,062 +0.01(+0.18%)
Apr 09, 2019 4.637 4.675 4.582 4.658 6,981 -0.02(-0.36%)
Apr 08, 2019 4.620 4.740 4.616 4.675 33,239 -0.06(-1.33%)
Apr 05, 2019 4.713 4.738 4.650 4.738 3,330 +0.10(+2.18%)
Apr 04, 2019 4.872 4.872 4.529 4.637 36,814 -0.02(-0.36%)
Apr 03, 2019 4.784 4.784 4.561 4.654 24,664 -0.15(-3.06%)
Apr 02, 2019 4.759 4.826 4.721 4.801 8,725 +0.01(+0.24%)
Apr 01, 2019 5.041 5.041 4.746 4.789 29,148 -0.21(-4.26%)
Mar 29, 2019 5.167 5.167 4.696 5.003 65,175 +0.01(+0.25%)
Mar 28, 2019 4.860 5.043 4.843 4.990 11,586 +0.15(+3.04%)
Mar 27, 2019 4.650 5.001 4.650 4.843 49,662 +0.04(+0.79%)
Mar 26, 2019 5.057 5.167 4.624 4.805 64,514 -0.28(-5.52%)
Mar 25, 2019 5.057 5.181 5.057 5.086 6,831 -0.11(-2.04%)
Mar 22, 2019 5.192 5.192 5.192 185 +0.00(+0.00%)
Mar 21, 2019 5.078 5.192 5.074 5.192 6,046 +0.02(+0.45%)
Mar 20, 2019 5.116 5.255 5.083 5.169 10,473 +0.06(+1.26%)
Mar 19, 2019 5.104 5.104 5.104 5.104 2,338 -0.01(-0.15%)
Mar 18, 2019 5.259 5.297 5.057 5.112 39,112 -0.15(-2.80%)
Mar 15, 2019 5.053 5.293 5.049 5.259 18,315 +0.19(+3.82%)
Mar 14, 2019 5.091 5.108 4.971 5.066 9,847 -0.04(-0.78%)
Mar 13, 2019 5.091 5.106 5.087 5.106 2,457 -0.02(-0.45%)
Mar 12, 2019 5.114 5.167 5.114 5.129 14,150 -0.04(-0.81%)
Mar 11, 2019 5.163 5.171 5.057 5.171 4,117 -0.13(-2.38%)
Mar 08, 2019 5.297 5.297 5.297 168 +0.00(+0.00%)
Mar 07, 2019 5.297 5.297 5.297 306 +0.00(+0.00%)
Mar 06, 2019 5.293 5.297 5.192 5.297 7,588 -0.06(-1.10%)
Mar 05, 2019 5.229 5.356 5.229 5.356 2,880 +0.04(+0.75%)
Mar 04, 2019 5.278 5.356 5.234 5.316 6,898 +0.02(+0.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.