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 )

17.04 -0.40 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2016 4.820 4.840 4.750 4.840 61,451 +0.24(+5.22%)
Jun 29, 2016 4.600 4.665 4.580 4.600 44,129 +0.25(+5.87%)
Jun 28, 2016 4.256 4.348 4.230 4.345 92,924 +0.21(+5.21%)
Jun 27, 2016 4.180 4.180 4.080 4.130 83,335 -0.34(-7.61%)
Jun 24, 2016 4.500 4.657 4.400 4.470 125,279 -0.63(-12.35%)
Jun 23, 2016 5.010 5.100 4.926 5.100 50,590 +0.27(+5.59%)
Jun 22, 2016 4.910 4.950 4.830 4.830 87,730 +0.03(+0.63%)
Jun 21, 2016 4.860 4.860 4.730 4.800 35,029 -0.05(-1.03%)
Jun 20, 2016 4.751 4.890 4.750 4.850 62,100 +0.32(+7.06%)
Jun 17, 2016 4.515 4.600 4.480 4.530 104,580 +0.18(+4.14%)
Jun 16, 2016 4.275 4.370 4.200 4.350 77,053 -0.08(-1.92%)
Jun 15, 2016 4.410 4.500 4.410 4.435 50,577 +0.22(+5.34%)
Jun 14, 2016 4.400 4.410 4.190 4.210 105,573 -0.24(-5.48%)
Jun 13, 2016 4.435 4.560 4.430 4.454 45,481 -0.05(-1.02%)
Jun 10, 2016 4.575 4.610 4.500 4.500 27,787 -0.27(-5.66%)
Jun 09, 2016 4.780 4.820 4.760 4.770 40,272 -0.26(-5.17%)
Jun 08, 2016 5.040 5.120 5.010 5.030 129,047 +0.27(+5.67%)
Jun 07, 2016 4.879 4.880 4.760 4.760 44,671 -0.18(-3.64%)
Jun 06, 2016 4.540 5.010 4.540 4.940 161,751 +0.48(+10.76%)
Jun 03, 2016 4.390 4.500 4.390 4.460 97,750 +0.23(+5.44%)
Jun 02, 2016 4.200 4.260 4.200 4.230 42,639 -0.04(-0.94%)
Jun 01, 2016 4.155 4.290 4.140 4.270 93,278 -0.08(-1.84%)
May 31, 2016 4.440 4.510 4.330 4.350 39,094 -0.09(-2.03%)
May 27, 2016 4.440 4.440 4.440 0 -0.15(-3.37%)
May 26, 2016 4.710 4.740 4.560 4.595 49,375 +0.05(+1.21%)
May 25, 2016 4.410 4.580 4.410 4.540 44,699 +0.12(+2.71%)
May 24, 2016 4.395 4.450 4.350 4.420 64,266 +0.14(+3.27%)
May 23, 2016 4.241 4.320 4.190 4.280 83,561 -0.02(-0.47%)
May 20, 2016 4.420 4.460 4.300 4.300 32,559 +0.04(+0.94%)
May 19, 2016 4.090 4.260 4.050 4.260 99,482 -0.04(-1.05%)
May 18, 2016 4.320 4.430 4.280 4.305 181,954 -0.21(-4.55%)
May 17, 2016 4.450 4.600 4.410 4.510 34,895 +0.14(+3.20%)
May 16, 2016 4.350 4.445 4.350 4.370 79,254 +0.28(+6.85%)
May 13, 2016 4.080 4.140 4.030 4.090 62,907 -0.10(-2.39%)
May 12, 2016 4.310 4.350 4.070 4.190 163,532 -0.24(-5.42%)
May 11, 2016 4.410 4.460 4.410 4.430 65,795 +0.17(+3.99%)
May 10, 2016 4.210 4.280 4.192 4.260 153,211 +0.26(+6.50%)
May 09, 2016 4.245 4.260 3.990 4.000 295,691 -0.65(-13.98%)
May 06, 2016 4.500 4.680 4.470 4.650 132,772 -0.03(-0.64%)
May 05, 2016 4.750 4.825 4.670 4.680 40,673 +0.07(+1.52%)
May 04, 2016 4.760 4.820 4.600 4.610 110,268 -0.26(-5.34%)
May 03, 2016 5.040 5.040 4.770 4.870 253,791 -0.75(-13.35%)
May 02, 2016 5.590 5.620 5.500 5.620 299,461 +0.06(+1.08%)
Apr 29, 2016 5.540 5.660 5.500 5.560 185,569 +0.10(+1.83%)
Apr 28, 2016 5.240 5.580 5.200 5.460 173,845 +0.37(+7.27%)
Apr 27, 2016 4.870 5.092 4.870 5.090 55,080 +0.24(+4.95%)
Apr 26, 2016 4.890 4.890 4.780 4.850 162,927 -0.04(-0.82%)
Apr 25, 2016 4.950 4.980 4.866 4.890 162,059 -0.31(-5.96%)
Apr 22, 2016 5.160 5.260 5.140 5.200 98,076 -0.12(-2.26%)
Apr 21, 2016 5.460 5.553 5.210 5.320 91,889 -0.44(-7.64%)
Apr 20, 2016 5.560 5.760 5.560 5.760 216,938 +0.37(+6.86%)
Apr 19, 2016 5.150 5.400 5.120 5.390 81,030 +0.50(+10.22%)
Apr 18, 2016 4.750 4.930 4.750 4.890 71,885 +0.12(+2.52%)
Apr 15, 2016 4.690 4.780 4.660 4.770 72,484 -0.11(-2.25%)
Apr 14, 2016 4.810 4.880 4.760 4.880 116,313 -0.11(-2.20%)
Apr 13, 2016 4.840 5.000 4.800 4.990 249,814 +0.45(+9.91%)
Apr 12, 2016 4.420 4.540 4.340 4.540 351,290 +0.42(+10.33%)
Apr 11, 2016 4.040 4.130 4.020 4.115 59,579 +0.30(+7.86%)
Apr 08, 2016 3.780 3.839 3.770 3.815 139,922 +0.29(+8.07%)
Apr 07, 2016 3.570 3.570 3.510 3.530 30,371 -0.15(-4.08%)
Apr 06, 2016 3.530 3.680 3.500 3.680 72,428 +0.01(+0.27%)
Apr 05, 2016 3.620 3.710 3.580 3.670 106,940 -0.15(-3.93%)
Apr 04, 2016 3.910 3.930 3.810 3.820 61,954 +0.02(+0.53%)
Apr 01, 2016 3.670 3.850 3.660 3.800 56,202 -0.09(-2.31%)
Mar 31, 2016 3.890 3.950 3.880 3.890 65,971 +0.09(+2.37%)
Mar 30, 2016 3.835 3.890 3.790 3.800 61,920 +0.33(+9.51%)
Mar 29, 2016 3.350 3.480 3.320 3.470 119,064 -0.07(-1.98%)
Mar 28, 2016 3.540 3.565 3.500 3.540 47,084 +0.04(+1.14%)
Mar 24, 2016 3.500 3.500 3.500 0 -0.13(-3.71%)
Mar 23, 2016 3.800 3.810 3.550 3.635 55,366 -0.22(-5.58%)
Mar 22, 2016 3.800 3.930 3.800 3.850 193,710 -0.06(-1.66%)
Mar 21, 2016 3.940 3.990 3.874 3.915 63,345 -0.06(-1.39%)
Mar 18, 2016 4.010 4.050 3.920 3.970 410,638 +0.09(+2.32%)
Mar 17, 2016 3.910 3.920 3.840 3.880 167,234 +0.26(+7.18%)
Mar 16, 2016 3.450 3.620 3.400 3.620 108,967 +0.16(+4.62%)
Mar 15, 2016 3.550 3.550 3.360 3.460 133,951 -0.39(-10.13%)
Mar 14, 2016 3.840 3.930 3.760 3.850 205,387 +0.17(+4.62%)
Mar 11, 2016 3.635 3.700 3.611 3.680 179,289 +0.06(+1.66%)
Mar 10, 2016 3.560 3.670 3.530 3.620 763,336 -0.11(-2.95%)
Mar 09, 2016 3.720 3.766 3.570 3.730 352,429 -0.04(-1.06%)
Mar 08, 2016 3.950 4.214 3.726 3.770 978,197 -0.66(-14.90%)
Mar 07, 2016 4.240 4.446 4.200 4.430 249,486 +0.30(+7.26%)
Mar 04, 2016 3.890 4.180 3.890 4.130 803,573 +0.36(+9.55%)
Mar 03, 2016 3.790 3.800 3.660 3.770 180,007 +0.06(+1.62%)
Mar 02, 2016 3.490 3.730 3.480 3.710 590,853 +0.31(+9.12%)
Mar 01, 2016 3.430 3.450 3.340 3.400 286,346 +0.11(+3.34%)
Feb 29, 2016 3.260 3.340 3.220 3.290 573,791 +0.23(+7.52%)
Feb 26, 2016 3.110 3.120 3.020 3.060 122,758 +0.10(+3.38%)
Feb 25, 2016 3.000 3.020 2.890 2.960 78,619 +0.09(+3.14%)
Feb 24, 2016 2.800 2.870 2.760 2.870 316,075 -0.24(-7.72%)
Feb 23, 2016 3.250 3.260 3.090 3.110 1,574,889 -0.21(-6.33%)
Feb 22, 2016 3.310 3.420 3.310 3.320 884,461 +0.24(+7.79%)
Feb 19, 2016 3.110 3.130 3.040 3.080 1,840,746 -0.03(-0.96%)
Feb 18, 2016 3.230 3.230 3.070 3.110 234,277 -0.25(-7.30%)
Feb 17, 2016 3.060 3.380 3.060 3.355 302,767 +0.52(+18.13%)
Feb 16, 2016 2.810 2.890 2.776 2.840 416,623 +0.07(+2.53%)
Feb 12, 2016 2.770 2.770 2.770 0 +0.43(+18.38%)
Feb 11, 2016 2.320 2.380 2.290 2.340 89,388 -0.06(-2.50%)
Feb 10, 2016 2.380 2.420 2.320 2.400 71,956 -0.07(-2.83%)
Feb 09, 2016 2.550 2.550 2.420 2.470 177,107 -0.25(-9.19%)
Feb 08, 2016 2.540 2.770 2.540 2.720 402,470 +0.08(+3.03%)
Feb 05, 2016 2.560 2.680 2.520 2.640 322,479 +0.22(+9.09%)
Feb 04, 2016 2.340 2.510 2.340 2.420 216,479 +0.39(+19.21%)
Feb 03, 2016 1.980 2.035 1.900 2.030 166,373 +0.20(+10.93%)
Feb 02, 2016 1.860 1.860 1.790 1.830 526,450 -0.16(-8.04%)
Feb 01, 2016 1.965 2.020 1.930 1.990 201,174 +0.00(+0.00%)
Jan 29, 2016 1.990 2.030 1.960 1.990 209,632 -0.03(-1.24%)
Jan 28, 2016 2.090 2.100 1.980 2.015 271,642 +0.20(+10.71%)
Jan 27, 2016 1.780 1.860 1.760 1.820 334,206 -0.07(-3.96%)
Jan 26, 2016 1.780 1.940 1.750 1.895 1,004,069 +0.25(+14.85%)
Jan 25, 2016 1.670 1.670 1.620 1.650 323,793 -0.03(-1.79%)
Jan 22, 2016 1.760 1.760 1.620 1.680 269,718 -0.14(-7.69%)
Jan 21, 2016 1.650 1.820 1.649 1.820 363,712 +0.16(+9.64%)
Jan 20, 2016 1.600 1.660 1.570 1.660 623,781 -0.05(-2.92%)
Jan 19, 2016 1.780 1.780 1.690 1.710 256,144 +0.00(+0.00%)
Jan 15, 2016 1.710 1.710 1.710 0 -0.22(-11.40%)
Jan 14, 2016 1.795 1.970 1.760 1.930 438,091 +0.24(+14.20%)
Jan 13, 2016 1.770 1.780 1.660 1.690 289,394 -0.04(-2.31%)
Jan 12, 2016 1.780 1.780 1.675 1.730 652,624 +0.01(+0.58%)
Jan 11, 2016 1.790 1.790 1.670 1.720 181,524 +0.03(+1.78%)
Jan 08, 2016 1.740 1.740 1.660 1.690 184,724 -0.08(-4.79%)
Jan 07, 2016 1.780 1.810 1.750 1.775 355,491 -0.21(-10.35%)
Jan 06, 2016 1.930 2.000 1.930 1.980 325,656 -0.12(-5.71%)
Jan 05, 2016 2.090 2.100 2.030 2.100 405,446 +0.03(+1.45%)
Jan 04, 2016 2.050 2.080 2.000 2.070 245,223 -0.12(-5.26%)
Dec 31, 2015 2.185 2.185 2.185 0 -0.02(-1.13%)
Dec 30, 2015 2.200 2.230 2.174 2.210 248,117 -0.06(-2.64%)
Dec 29, 2015 2.260 2.280 2.220 2.270 567,197 -0.13(-5.42%)
Dec 28, 2015 2.410 2.450 2.360 2.400 242,810 -0.01(-0.41%)
Dec 24, 2015 2.410 2.410 2.410 0 +0.04(+1.47%)
Dec 23, 2015 2.360 2.390 2.320 2.375 355,296 +0.21(+9.45%)
Dec 22, 2015 2.116 2.190 2.110 2.170 442,017 +0.07(+3.33%)
Dec 21, 2015 2.080 2.110 2.050 2.100 273,333 +0.07(+3.45%)
Dec 18, 2015 2.030 2.060 1.999 2.030 255,845 +0.08(+4.10%)
Dec 17, 2015 2.020 2.020 1.900 1.950 365,760 -0.15(-7.14%)
Dec 16, 2015 2.050 2.100 2.040 2.100 419,829 +0.10(+5.26%)
Dec 15, 2015 2.045 2.080 1.990 1.995 445,113 -0.10(-5.00%)
Dec 14, 2015 2.230 2.230 2.074 2.100 236,827 -0.08(-3.67%)
Dec 11, 2015 2.250 2.260 2.160 2.180 710,852 -0.12(-5.22%)
Dec 10, 2015 2.380 2.410 2.300 2.300 525,553 -0.06(-2.54%)
Dec 09, 2015 2.390 2.446 2.360 2.360 819,704 -0.07(-2.88%)
Dec 08, 2015 2.450 2.476 2.390 2.430 877,667 -0.32(-11.64%)
Dec 07, 2015 2.810 2.820 2.750 2.750 52,458 -0.10(-3.51%)
Dec 04, 2015 2.840 2.870 2.810 2.850 153,030 -0.03(-1.04%)
Dec 03, 2015 2.990 3.000 2.870 2.880 190,584 -0.04(-1.37%)
Dec 02, 2015 2.950 2.975 2.920 2.920 102,231 -0.11(-3.63%)
Dec 01, 2015 3.010 3.050 3.010 3.030 153,522 +0.00(+0.00%)
Nov 30, 2015 3.020 3.082 3.020 3.030 118,655 +0.03(+1.03%)
Nov 27, 2015 2.970 3.050 2.970 2.999 64,307 -0.13(-4.19%)
Nov 25, 2015 3.130 3.130 3.130 0 -0.26(-7.67%)
Nov 24, 2015 3.360 3.450 3.350 3.390 282,296 +0.09(+2.73%)
Nov 23, 2015 3.354 3.300 112,181 -0.09(-2.65%)
Nov 20, 2015 3.540 3.540 3.350 3.390 112,889 -0.03(-0.88%)
Nov 19, 2015 3.420 3.460 3.380 3.420 39,840 -0.01(-0.29%)
Nov 18, 2015 3.350 3.450 3.350 3.430 178,557 +0.19(+5.86%)
Nov 17, 2015 3.315 3.340 3.240 3.240 404,438 -0.23(-6.76%)
Nov 16, 2015 3.420 3.490 3.390 3.475 83,493 +0.04(+1.02%)
Nov 13, 2015 3.460 3.470 3.400 3.440 474,109 +0.06(+1.78%)
Nov 12, 2015 3.450 3.450 3.350 3.380 146,204 -0.35(-9.50%)
Nov 11, 2015 3.810 3.810 3.670 3.735 145,503 -0.12(-2.99%)
Nov 10, 2015 3.780 3.850 3.630 3.850 104,789 -0.06(-1.53%)
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.