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

Anglo American Plc ADR (OP: NGLOY )

17.44 +1.07 (+6.54%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2017 10.35 10.35 10.35 0 -0.02(-0.19%)
Dec 28, 2017 10.29 10.37 10.28 10.37 748,352 +0.15(+1.47%)
Dec 27, 2017 10.25 10.34 10.15 10.22 369,389 +0.24(+2.40%)
Dec 26, 2017 9.840 10.06 9.840 9.980 112,617 +0.00(+0.00%)
Dec 22, 2017 9.990 10.12 9.930 9.980 260,519 -0.09(-0.89%)
Dec 21, 2017 10.09 10.12 10.03 10.07 762,618 +0.15(+1.51%)
Dec 20, 2017 10.04 10.05 9.900 9.920 587,450 +0.09(+0.92%)
Dec 19, 2017 9.715 9.890 9.700 9.830 1,173,641 -0.10(-0.96%)
Dec 18, 2017 9.720 10.03 9.720 9.925 176,628 +0.45(+4.69%)
Dec 15, 2017 9.455 9.510 9.410 9.480 110,427 +0.12(+1.28%)
Dec 14, 2017 9.460 9.507 9.360 9.360 1,198,153 +0.01(+0.11%)
Dec 13, 2017 9.295 9.399 9.290 9.350 88,901 +0.13(+1.41%)
Dec 12, 2017 9.180 9.230 9.180 9.220 98,474 -0.02(-0.22%)
Dec 11, 2017 9.245 9.280 9.220 9.240 124,899 +0.06(+0.65%)
Dec 08, 2017 9.130 9.200 9.120 9.180 39,453 +0.11(+1.21%)
Dec 07, 2017 9.020 9.110 9.000 9.070 54,558 -0.01(-0.11%)
Dec 06, 2017 9.070 9.130 9.045 9.080 35,595 -0.03(-0.33%)
Dec 05, 2017 9.130 9.200 9.080 9.110 96,871 -0.25(-2.67%)
Dec 04, 2017 9.375 9.380 9.305 9.360 91,154 +0.00(+0.00%)
Dec 01, 2017 9.445 9.290 9.360 80,193 +0.12(+1.30%)
Nov 30, 2017 9.260 9.350 9.170 9.240 81,484 +0.05(+0.54%)
Nov 29, 2017 9.295 9.350 9.160 9.190 76,817 -0.21(-2.23%)
Nov 28, 2017 9.350 9.430 9.290 9.400 266,983 -0.14(-1.52%)
Nov 27, 2017 9.660 9.676 9.520 9.545 341,793 -0.21(-2.20%)
Nov 24, 2017 9.670 9.790 9.660 9.760 143,798 +0.10(+1.04%)
Nov 22, 2017 9.710 9.740 9.620 9.660 324,803 -0.04(-0.36%)
Nov 21, 2017 9.755 9.820 9.660 9.695 142,184 +0.01(+0.10%)
Nov 20, 2017 9.615 9.780 9.600 9.685 65,057 +0.11(+1.10%)
Nov 17, 2017 9.540 9.610 9.513 9.580 58,111 -0.03(-0.26%)
Nov 16, 2017 9.620 9.630 9.550 9.605 43,454 +0.05(+0.52%)
Nov 15, 2017 9.500 9.600 9.410 9.555 90,924 -0.12(-1.19%)
Nov 14, 2017 9.760 9.770 9.630 9.670 76,039 -0.26(-2.62%)
Nov 13, 2017 9.835 9.940 9.820 9.930 19,509 +0.04(+0.40%)
Nov 10, 2017 9.900 9.955 9.870 9.890 41,121 +0.02(+0.20%)
Nov 09, 2017 9.730 9.900 9.680 9.870 86,982 -0.11(-1.10%)
Nov 08, 2017 9.920 9.980 9.870 9.980 164,396 +0.04(+0.40%)
Nov 07, 2017 10.01 10.04 9.860 9.940 46,977 -0.12(-1.19%)
Nov 06, 2017 10.01 10.07 9.970 10.06 64,914 +0.23(+2.34%)
Nov 03, 2017 9.890 9.890 9.720 9.830 83,182 -0.08(-0.81%)
Nov 02, 2017 9.910 9.960 9.870 9.910 59,130 +0.04(+0.41%)
Nov 01, 2017 9.955 9.960 9.840 9.870 238,427 +0.33(+3.48%)
Oct 31, 2017 9.500 9.590 9.390 9.538 37,907 +0.09(+0.93%)
Oct 30, 2017 9.485 9.490 9.430 9.450 152,920 -0.03(-0.32%)
Oct 27, 2017 9.350 9.480 9.330 9.480 71,442 -0.05(-0.52%)
Oct 26, 2017 9.615 9.615 9.510 9.530 215,974 -0.01(-0.05%)
Oct 25, 2017 9.600 9.610 9.480 9.535 184,662 -0.12(-1.24%)
Oct 24, 2017 9.610 9.670 9.590 9.655 221,657 -0.03(-0.26%)
Oct 23, 2017 9.590 9.710 9.590 9.680 143,687 +0.14(+1.47%)
Oct 20, 2017 9.630 9.645 9.440 9.540 130,789 -0.05(-0.52%)
Oct 19, 2017 9.455 9.590 9.440 9.590 146,905 +0.00(+0.00%)
Oct 18, 2017 9.670 9.670 9.500 9.590 369,288 -0.17(-1.74%)
Oct 17, 2017 9.887 9.890 9.730 9.760 74,417 -0.17(-1.71%)
Oct 16, 2017 10.07 10.07 9.880 9.930 415,066 +0.00(+0.05%)
Oct 13, 2017 9.900 9.980 9.860 9.925 82,993 +0.25(+2.53%)
Oct 12, 2017 9.630 9.700 9.610 9.680 46,373 +0.02(+0.21%)
Oct 11, 2017 9.670 9.710 9.630 9.660 89,654 -0.01(-0.10%)
Oct 10, 2017 9.580 9.670 9.550 9.670 238,883 +0.09(+0.94%)
Oct 09, 2017 9.675 9.690 9.500 9.580 277,913 -0.22(-2.24%)
Oct 06, 2017 9.800 9.830 9.740 9.800 163,308 -0.03(-0.31%)
Oct 05, 2017 9.730 9.830 9.730 9.830 301,568 +0.25(+2.61%)
Oct 04, 2017 9.520 9.650 9.450 9.580 301,414 +0.17(+1.81%)
Oct 03, 2017 9.351 9.430 9.340 9.410 81,749 +0.19(+2.01%)
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.