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

Gatos Silver Inc (NY: GATO )

9.770 +0.090 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2023 6.160 6.340 6.060 6.330 222,177 +0.12(+1.93%)
Nov 29, 2023 6.300 6.300 6.090 6.210 203,523 -0.09(-1.43%)
Nov 28, 2023 6.140 6.300 6.060 6.300 248,622 +0.18(+2.94%)
Nov 27, 2023 6.100 6.230 6.000 6.120 299,575 +0.18(+3.03%)
Nov 24, 2023 5.840 6.091 5.840 5.940 161,872 +0.09(+1.54%)
Nov 22, 2023 6.050 6.070 5.790 5.850 270,357 -0.16(-2.66%)
Nov 21, 2023 5.880 6.080 5.880 6.010 290,719 +0.18(+3.09%)
Nov 20, 2023 5.470 5.840 5.460 5.830 174,915 +0.16(+2.82%)
Nov 17, 2023 5.740 5.800 5.575 5.670 251,340 +0.17(+3.09%)
Nov 16, 2023 5.480 5.720 5.480 5.500 341,088 +0.04(+0.73%)
Nov 15, 2023 5.270 5.480 5.240 5.460 283,440 +0.26(+5.00%)
Nov 14, 2023 4.980 5.290 4.950 5.200 276,664 +0.37(+7.66%)
Nov 13, 2023 4.520 4.890 4.510 4.830 398,349 +0.22(+4.77%)
Nov 10, 2023 4.720 4.720 4.515 4.610 174,036 -0.04(-0.86%)
Nov 09, 2023 4.750 4.920 4.640 4.650 266,866 -0.09(-1.90%)
Nov 08, 2023 4.690 4.870 4.620 4.740 196,631 -0.04(-0.84%)
Nov 07, 2023 4.910 4.910 4.390 4.780 409,826 -0.14(-2.85%)
Nov 06, 2023 4.970 5.010 4.840 4.920 289,431 -0.06(-1.20%)
Nov 03, 2023 4.910 5.110 4.860 4.980 541,525 +0.14(+2.89%)
Nov 02, 2023 4.980 5.030 4.610 4.840 324,636 -0.09(-1.83%)
Nov 01, 2023 4.960 5.140 4.750 4.930 385,573 +0.06(+1.23%)
Oct 31, 2023 4.950 5.080 4.820 4.870 342,279 -0.13(-2.60%)
Oct 30, 2023 5.070 5.150 4.970 5.000 243,438 -0.01(-0.20%)
Oct 27, 2023 4.810 5.030 4.760 5.010 373,183 +0.25(+5.25%)
Oct 26, 2023 4.830 4.920 4.660 4.760 308,486 -0.11(-2.26%)
Oct 25, 2023 5.040 5.158 4.860 4.870 281,693 -0.22(-4.32%)
Oct 24, 2023 4.800 5.100 4.800 5.090 321,985 +0.12(+2.41%)
Oct 23, 2023 4.910 5.090 4.750 4.970 325,555 -0.10(-1.97%)
Oct 20, 2023 5.090 5.230 4.960 5.070 345,721 +0.06(+1.20%)
Oct 19, 2023 5.060 5.060 4.910 5.010 315,139 -0.08(-1.57%)
Oct 18, 2023 5.210 5.330 5.070 5.090 560,321 -0.08(-1.55%)
Oct 17, 2023 4.990 5.230 4.950 5.170 326,086 +0.19(+3.82%)
Oct 16, 2023 4.960 5.100 4.900 4.980 193,633 -0.03(-0.60%)
Oct 13, 2023 4.700 5.050 4.700 5.010 347,090 +0.43(+9.39%)
Oct 12, 2023 4.850 4.850 4.540 4.580 229,212 -0.32(-6.53%)
Oct 11, 2023 5.020 5.130 4.835 4.900 289,972 +0.01(+0.20%)
Oct 10, 2023 4.950 5.000 4.855 4.890 210,008 -0.04(-0.81%)
Oct 09, 2023 4.950 5.085 4.800 4.930 371,340 +0.04(+0.82%)
Oct 06, 2023 4.830 4.960 4.760 4.890 1,212,084 +0.10(+2.09%)
Oct 05, 2023 4.540 4.820 4.500 4.790 209,131 +0.18(+3.90%)
Oct 04, 2023 4.740 4.765 4.590 4.610 258,410 -0.12(-2.54%)
Oct 03, 2023 5.110 5.120 4.730 4.730 466,655 -0.39(-7.62%)
Oct 02, 2023 5.190 5.190 4.980 5.120 519,487 -0.06(-1.16%)
Sep 29, 2023 5.280 5.430 5.065 5.180 1,566,197 +0.04(+0.78%)
Sep 28, 2023 5.380 5.460 5.025 5.140 616,051 +0.01(+0.19%)
Sep 27, 2023 5.230 5.290 5.005 5.130 789,580 -0.17(-3.21%)
Sep 26, 2023 5.560 5.560 5.300 5.300 406,133 -0.31(-5.53%)
Sep 25, 2023 5.620 5.625 5.555 5.610 143,723 -0.05(-0.88%)
Sep 22, 2023 5.610 5.770 5.590 5.660 282,095 +0.13(+2.35%)
Sep 21, 2023 5.500 5.605 5.410 5.530 103,806 -0.06(-1.07%)
Sep 20, 2023 5.440 5.720 5.420 5.590 161,450 +0.05(+0.90%)
Sep 19, 2023 5.900 5.900 5.510 5.540 236,261 -0.29(-4.97%)
Sep 18, 2023 5.980 5.980 5.700 5.830 343,854 -0.16(-2.67%)
Sep 15, 2023 6.090 6.100 5.915 5.990 524,319 +0.01(+0.17%)
Sep 14, 2023 5.750 6.005 5.700 5.980 428,251 +0.40(+7.17%)
Sep 13, 2023 5.400 5.710 5.400 5.580 510,712 +0.18(+3.33%)
Sep 12, 2023 5.140 5.510 5.108 5.400 846,568 +0.23(+4.45%)
Sep 11, 2023 5.090 5.210 5.060 5.170 277,831 +0.13(+2.58%)
Sep 08, 2023 4.820 5.359 4.730 5.040 682,476 +0.39(+8.39%)
Sep 07, 2023 4.480 4.650 4.400 4.650 450,549 +0.15(+3.33%)
Sep 06, 2023 4.540 4.560 4.470 4.500 311,643 -0.06(-1.32%)
Sep 05, 2023 4.600 4.600 4.440 4.560 349,940 -0.12(-2.56%)
Sep 01, 2023 4.660 4.760 4.600 4.680 825,090 +0.11(+2.41%)
Aug 31, 2023 4.690 4.695 4.510 4.570 252,085 -0.13(-2.77%)
Aug 30, 2023 4.800 4.820 4.570 4.700 454,322 -0.03(-0.63%)
Aug 29, 2023 4.490 4.730 4.490 4.730 182,726 +0.21(+4.65%)
Aug 28, 2023 4.390 4.540 4.390 4.520 181,870 +0.12(+2.73%)
Aug 25, 2023 4.400 4.490 4.300 4.400 124,908 +0.00(+0.00%)
Aug 24, 2023 4.440 4.520 4.340 4.400 185,766 -0.04(-0.90%)
Aug 23, 2023 4.190 4.460 4.140 4.440 208,029 +0.32(+7.77%)
Aug 22, 2023 4.110 4.130 4.025 4.120 154,615 +0.03(+0.73%)
Aug 21, 2023 4.120 4.180 4.050 4.090 154,032 -0.01(-0.24%)
Aug 18, 2023 4.090 4.120 4.010 4.100 436,235 -0.01(-0.24%)
Aug 17, 2023 4.070 4.170 4.070 4.110 224,327 +0.06(+1.48%)
Aug 16, 2023 4.320 4.360 4.050 4.050 279,108 -0.32(-7.32%)
Aug 15, 2023 4.390 4.480 4.340 4.370 448,796 -0.06(-1.35%)
Aug 14, 2023 4.320 4.465 4.240 4.430 693,194 +0.11(+2.55%)
Aug 11, 2023 4.360 4.430 4.245 4.320 1,100,261 -0.04(-0.92%)
Aug 10, 2023 4.170 4.393 4.120 4.360 319,958 +0.17(+4.06%)
Aug 09, 2023 4.370 4.600 3.900 4.190 619,639 -0.43(-9.31%)
Aug 08, 2023 4.490 4.660 4.400 4.620 310,396 +0.00(+0.00%)
Aug 07, 2023 4.870 4.870 4.540 4.620 300,993 -0.26(-5.33%)
Aug 04, 2023 4.880 4.970 4.790 4.880 370,888 +0.04(+0.83%)
Aug 03, 2023 4.780 4.870 4.720 4.840 242,812 +0.09(+1.89%)
Aug 02, 2023 4.900 4.900 4.685 4.750 305,867 -0.20(-4.04%)
Aug 01, 2023 5.040 5.040 4.900 4.950 277,161 -0.24(-4.62%)
Jul 31, 2023 5.130 5.265 5.090 5.190 145,702 +0.18(+3.59%)
Jul 28, 2023 5.010 5.030 4.940 5.010 145,548 +0.09(+1.83%)
Jul 27, 2023 5.080 5.090 4.850 4.920 441,359 -0.18(-3.53%)
Jul 26, 2023 5.000 5.125 4.935 5.100 228,405 +0.10(+2.00%)
Jul 25, 2023 4.800 5.035 4.800 5.000 207,452 +0.21(+4.38%)
Jul 24, 2023 4.740 4.865 4.730 4.790 191,406 +0.06(+1.27%)
Jul 21, 2023 4.890 4.940 4.660 4.730 223,931 -0.17(-3.47%)
Jul 20, 2023 4.940 4.945 4.855 4.900 182,006 -0.04(-0.81%)
Jul 19, 2023 4.880 4.970 4.830 4.940 227,491 +0.06(+1.23%)
Jul 18, 2023 4.780 4.885 4.710 4.880 211,156 +0.16(+3.39%)
Jul 17, 2023 4.680 4.760 4.607 4.720 188,550 -0.11(-2.28%)
Jul 14, 2023 4.870 4.920 4.735 4.830 272,453 -0.06(-1.23%)
Jul 13, 2023 4.850 5.040 4.780 4.890 418,883 +0.14(+2.95%)
Jul 12, 2023 4.310 4.795 4.310 4.750 472,621 +0.51(+12.03%)
Jul 11, 2023 4.630 4.630 4.220 4.240 196,060 -0.20(-4.50%)
Jul 10, 2023 4.150 4.465 4.150 4.440 260,408 +0.25(+5.97%)
Jul 07, 2023 4.240 4.310 4.150 4.190 382,106 +0.00(+0.00%)
Jul 06, 2023 4.010 4.210 4.010 4.190 452,819 +0.08(+1.95%)
Jul 05, 2023 4.100 4.260 4.030 4.110 635,889 +0.04(+0.98%)
Jul 03, 2023 3.780 4.135 3.780 4.070 243,618 +0.29(+7.67%)
Jun 30, 2023 3.920 3.920 3.620 3.780 515,906 -0.18(-4.55%)
Jun 29, 2023 3.680 3.970 3.570 3.960 640,645 +0.22(+5.88%)
Jun 28, 2023 3.980 3.980 3.510 3.740 830,175 -0.26(-6.50%)
Jun 27, 2023 3.970 4.030 3.810 4.000 511,220 +0.19(+4.99%)
Jun 26, 2023 3.830 3.880 3.750 3.810 258,315 +0.10(+2.70%)
Jun 23, 2023 3.760 3.815 3.650 3.710 508,329 -0.04(-1.07%)
Jun 22, 2023 3.780 3.800 3.710 3.750 216,379 -0.06(-1.57%)
Jun 21, 2023 3.870 3.930 3.760 3.810 299,543 -0.10(-2.56%)
Jun 20, 2023 4.000 4.000 3.880 3.910 318,228 -0.13(-3.22%)
Jun 16, 2023 4.070 4.135 3.970 4.040 564,321 +0.00(+0.00%)
Jun 15, 2023 3.960 4.040 3.840 4.040 505,342 -2.16(-34.84%)
May 08, 2023 6.350 6.380 6.150 6.200 231,164 -0.12(-1.90%)
May 05, 2023 6.120 6.340 5.920 6.320 417,559 -0.06(-0.94%)
May 04, 2023 6.480 6.589 6.300 6.380 367,357 +0.03(+0.47%)
May 03, 2023 6.330 6.560 6.260 6.350 496,548 -0.08(-1.24%)
May 02, 2023 6.020 6.470 5.910 6.430 509,545 +0.36(+5.93%)
May 01, 2023 6.030 6.440 6.010 6.070 446,032 +0.10(+1.68%)
Apr 28, 2023 6.120 6.150 5.900 5.970 488,535 -0.11(-1.81%)
Apr 27, 2023 6.050 6.117 5.860 6.080 367,921 +0.08(+1.33%)
Apr 26, 2023 6.210 6.245 5.975 6.000 351,024 -0.12(-1.96%)
Apr 25, 2023 6.160 6.160 5.900 6.120 412,739 -0.08(-1.29%)
Apr 24, 2023 6.170 6.300 6.000 6.200 367,615 +0.00(+0.00%)
Apr 21, 2023 6.500 6.500 6.025 6.200 621,373 -0.46(-6.91%)
Apr 20, 2023 6.620 6.800 6.550 6.660 345,081 +0.09(+1.37%)
Apr 19, 2023 6.750 6.850 6.520 6.570 439,275 -0.32(-4.64%)
Apr 18, 2023 7.060 7.270 6.780 6.890 606,359 -0.22(-3.09%)
Apr 17, 2023 7.150 7.300 7.060 7.110 418,455 -0.07(-0.97%)
Apr 14, 2023 7.330 7.330 7.030 7.180 378,050 -0.19(-2.58%)
Apr 13, 2023 7.400 7.428 7.145 7.370 638,984 +0.15(+2.08%)
Apr 12, 2023 7.440 7.440 7.010 7.220 742,201 +0.03(+0.42%)
Apr 11, 2023 6.730 7.490 6.640 7.190 1,065,791 +0.53(+7.96%)
Apr 10, 2023 6.650 6.810 6.510 6.660 759,477 -0.04(-0.60%)
Apr 06, 2023 6.560 6.900 6.500 6.700 750,016 +0.04(+0.60%)
Apr 05, 2023 6.390 6.740 6.290 6.660 759,275 +0.30(+4.72%)
Apr 04, 2023 6.880 6.940 5.810 6.360 1,141,051 -0.45(-6.61%)
Apr 03, 2023 6.450 6.900 6.310 6.810 1,197,624 +0.28(+4.29%)
Mar 31, 2023 6.600 6.780 6.375 6.530 1,308,364 -0.20(-2.97%)
Mar 30, 2023 5.650 6.790 5.560 6.730 2,289,730 +1.09(+19.33%)
Mar 29, 2023 5.100 5.696 5.100 5.640 727,052 +0.56(+11.02%)
Mar 28, 2023 4.800 5.140 4.780 5.080 535,188 +0.42(+9.01%)
Mar 27, 2023 4.580 4.710 4.580 4.660 235,922 +0.05(+1.08%)
Mar 24, 2023 4.730 4.730 4.500 4.610 392,440 -0.09(-1.91%)
Mar 23, 2023 4.630 4.780 4.605 4.700 327,491 +0.07(+1.51%)
Mar 22, 2023 4.690 4.778 4.620 4.630 324,205 +0.00(+0.00%)
Mar 21, 2023 4.600 4.650 4.500 4.630 720,803 -0.10(-2.11%)
Mar 20, 2023 4.810 4.870 4.620 4.730 649,872 +0.04(+0.85%)
Mar 17, 2023 4.670 4.850 4.500 4.690 1,185,238 +0.18(+3.99%)
Mar 16, 2023 4.500 4.610 4.490 4.510 780,711 +0.00(+0.00%)
Mar 15, 2023 4.690 4.740 4.485 4.510 998,418 -0.08(-1.74%)
Mar 14, 2023 4.500 4.750 4.500 4.590 552,889 +0.09(+2.00%)
Mar 13, 2023 4.840 5.180 4.440 4.500 1,123,131 -0.10(-2.17%)
Mar 10, 2023 4.460 4.625 4.410 4.600 577,536 +0.16(+3.60%)
Mar 09, 2023 4.480 4.493 4.370 4.440 355,147 +0.03(+0.68%)
Mar 08, 2023 4.520 4.590 4.390 4.410 401,073 -0.10(-2.22%)
Mar 07, 2023 4.330 4.530 4.330 4.510 820,259 +0.06(+1.35%)
Mar 06, 2023 4.660 4.675 4.435 4.450 486,572 -0.24(-5.12%)
Mar 03, 2023 4.560 4.750 4.510 4.690 274,575 +0.13(+2.85%)
Mar 02, 2023 4.400 4.580 4.330 4.560 219,503 +0.12(+2.70%)
Mar 01, 2023 4.090 4.460 4.090 4.440 246,540 +0.40(+9.90%)
Feb 28, 2023 4.060 4.150 4.000 4.040 212,107 -0.02(-0.49%)
Feb 27, 2023 4.110 4.220 4.050 4.060 198,226 -0.03(-0.73%)
Feb 24, 2023 4.510 4.510 4.055 4.090 422,936 -0.42(-9.31%)
Feb 23, 2023 4.570 4.640 4.380 4.510 298,145 -0.03(-0.66%)
Feb 22, 2023 4.460 4.640 4.375 4.540 350,985 +0.05(+1.11%)
Feb 21, 2023 4.680 4.760 4.470 4.490 307,604 -0.22(-4.67%)
Feb 17, 2023 4.700 4.800 4.680 4.710 203,220 -0.11(-2.28%)
Feb 16, 2023 4.640 4.910 4.532 4.820 304,754 +0.11(+2.34%)
Feb 15, 2023 4.670 4.710 4.570 4.710 255,475 -0.10(-2.08%)
Feb 14, 2023 4.680 4.870 4.580 4.810 300,705 +0.14(+3.00%)
Feb 13, 2023 4.680 4.710 4.495 4.670 332,037 -0.01(-0.21%)
Feb 10, 2023 4.530 4.730 4.510 4.680 294,019 +0.07(+1.52%)
Feb 09, 2023 4.880 4.902 4.590 4.610 401,897 -0.22(-4.55%)
Feb 08, 2023 5.000 5.000 4.820 4.830 229,647 -0.11(-2.23%)
Feb 07, 2023 4.960 5.060 4.870 4.940 285,116 +0.00(+0.00%)
Feb 06, 2023 5.010 5.120 4.880 4.940 240,011 -0.22(-4.26%)
Feb 03, 2023 5.090 5.200 4.990 5.160 382,752 -0.12(-2.27%)
Feb 02, 2023 5.520 5.540 5.140 5.280 435,298 -0.11(-2.04%)
Feb 01, 2023 5.180 5.500 5.090 5.390 404,970 +0.23(+4.46%)
Jan 31, 2023 5.110 5.290 5.040 5.160 203,673 +0.01(+0.19%)
Jan 30, 2023 5.160 5.240 5.030 5.150 253,930 -0.09(-1.72%)
Jan 27, 2023 5.370 5.370 5.103 5.240 288,352 -0.22(-4.03%)
Jan 26, 2023 5.440 5.625 5.390 5.460 321,189 +0.02(+0.37%)
Jan 25, 2023 5.150 5.500 5.125 5.440 364,609 +0.14(+2.64%)
Jan 24, 2023 5.200 5.377 5.020 5.300 231,746 +0.12(+2.32%)
Jan 23, 2023 5.200 5.290 5.060 5.180 306,352 -0.07(-1.33%)
Jan 20, 2023 5.000 5.250 4.960 5.250 351,697 +0.28(+5.63%)
Jan 19, 2023 4.880 5.040 4.820 4.970 230,334 +0.09(+1.84%)
Jan 18, 2023 5.130 5.220 4.880 4.880 194,318 -0.14(-2.79%)
Jan 17, 2023 5.050 5.090 4.870 5.020 306,389 -0.14(-2.71%)
Jan 13, 2023 4.890 5.185 4.880 5.160 311,484 +0.22(+4.45%)
Jan 12, 2023 5.020 5.195 4.940 4.940 425,788 +0.05(+1.02%)
Jan 11, 2023 4.550 5.020 4.480 4.890 1,122,193 +0.47(+10.63%)
Jan 10, 2023 4.350 4.485 4.290 4.420 213,010 +0.06(+1.38%)
Jan 09, 2023 4.290 4.400 4.240 4.360 253,163 +0.08(+1.87%)
Jan 06, 2023 4.400 4.490 4.280 4.280 159,717 +0.00(+0.00%)
Jan 05, 2023 4.350 4.390 4.145 4.280 211,978 -0.20(-4.46%)
Jan 04, 2023 4.410 4.500 4.330 4.480 395,199 +0.17(+3.94%)
Jan 03, 2023 4.140 4.490 4.140 4.310 393,855 +0.22(+5.38%)
Dec 30, 2022 4.150 4.190 4.035 4.090 90,352 -0.05(-1.21%)
Dec 29, 2022 4.310 4.385 4.140 4.140 223,846 -0.09(-2.13%)
Dec 28, 2022 4.410 4.437 4.230 4.230 210,371 -0.27(-6.00%)
Dec 27, 2022 4.280 4.505 4.250 4.500 233,471 +0.21(+4.90%)
Dec 23, 2022 4.320 4.370 4.120 4.290 382,908 +0.01(+0.23%)
Dec 22, 2022 3.850 4.300 3.750 4.280 637,970 +0.35(+8.91%)
Dec 21, 2022 3.900 3.980 3.850 3.930 372,411 +0.08(+2.08%)
Dec 20, 2022 4.010 4.110 3.710 3.850 1,347,413 -0.09(-2.28%)
Dec 19, 2022 3.950 4.065 3.910 3.940 464,050 +0.00(+0.00%)
Dec 16, 2022 3.900 4.050 3.890 3.940 1,021,894 +0.00(+0.00%)
Dec 15, 2022 4.020 4.140 3.940 3.940 287,188 -0.28(-6.64%)
Dec 14, 2022 4.400 4.490 4.220 4.220 361,814 -0.21(-4.74%)
Dec 13, 2022 4.290 4.680 4.290 4.430 520,488 +0.32(+7.79%)
Dec 12, 2022 4.010 4.175 3.910 4.110 160,471 +0.08(+1.99%)
Dec 09, 2022 4.030 4.270 3.970 4.030 300,700 +0.01(+0.25%)
Dec 08, 2022 4.140 4.150 3.990 4.020 192,781 -0.05(-1.23%)
Dec 07, 2022 3.880 4.090 3.880 4.070 224,616 +0.21(+5.44%)
Dec 06, 2022 3.800 3.945 3.800 3.860 165,656 +0.03(+0.78%)
Dec 05, 2022 4.010 4.045 3.820 3.830 200,063 -0.25(-6.13%)
Dec 02, 2022 3.850 4.150 3.845 4.080 270,012 +0.08(+2.00%)
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.