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 )

16.37 -0.03 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Apr 28, 2017 7.170 7.200 7.110 7.150 69,651 +0.11(+1.56%)
Apr 27, 2017 7.110 7.140 6.980 7.040 38,932 -0.05(-0.71%)
Apr 26, 2017 6.960 7.160 6.930 7.090 84,429 -0.15(-2.07%)
Apr 25, 2017 7.130 7.240 7.130 7.240 39,659 +0.05(+0.70%)
Apr 24, 2017 7.270 7.270 7.170 7.190 105,935 +0.03(+0.42%)
Apr 21, 2017 7.190 7.190 7.089 7.160 56,363 -0.09(-1.24%)
Apr 20, 2017 7.180 7.280 7.180 7.250 83,254 +0.12(+1.68%)
Apr 19, 2017 7.210 7.270 7.090 7.130 763,467 +0.05(+0.72%)
Apr 18, 2017 7.102 7.150 7.000 7.079 675,897 -0.15(-2.09%)
Apr 17, 2017 7.300 7.350 7.190 7.230 62,261 +0.07(+0.98%)
Apr 13, 2017 7.260 7.300 7.130 7.160 788,838 -0.06(-0.83%)
Apr 12, 2017 7.410 7.410 7.190 7.220 251,224 -0.38(-5.00%)
Apr 11, 2017 7.670 7.680 7.490 7.600 183,596 +0.03(+0.40%)
Apr 10, 2017 7.590 7.610 7.560 7.570 345,518 +0.02(+0.26%)
Apr 07, 2017 7.510 7.620 7.490 7.550 882,002 -0.15(-1.95%)
Apr 06, 2017 7.750 7.810 7.660 7.700 606,506 -0.01(-0.13%)
Apr 05, 2017 7.820 7.840 7.650 7.710 654,026 +0.03(+0.33%)
Apr 04, 2017 7.640 7.690 7.617 7.685 159,681 +0.14(+1.92%)
Apr 03, 2017 7.600 7.650 7.480 7.540 252,410 -0.07(-0.92%)
Mar 31, 2017 7.530 7.640 7.500 7.610 197,347 -0.15(-1.93%)
Mar 30, 2017 7.700 7.850 7.700 7.760 700,262 +0.15(+2.04%)
Mar 29, 2017 7.550 7.620 7.520 7.605 292,022 +0.01(+0.07%)
Mar 28, 2017 7.540 7.610 7.522 7.600 238,058 +0.01(+0.13%)
Mar 27, 2017 7.540 7.600 7.500 7.590 107,029 -0.16(-2.06%)
Mar 24, 2017 7.780 7.830 7.720 7.750 275,216 -0.07(-0.86%)
Mar 23, 2017 7.910 7.950 7.790 7.817 294,105 -0.01(-0.16%)
Mar 22, 2017 7.680 7.870 7.660 7.830 151,791 +0.22(+2.89%)
Mar 21, 2017 7.920 7.930 7.610 7.610 69,112 -0.25(-3.18%)
Mar 20, 2017 7.880 7.900 7.810 7.860 45,215 -0.06(-0.76%)
Mar 17, 2017 7.940 8.000 7.910 7.920 444,897 +0.00(+0.00%)
Mar 16, 2017 7.970 8.010 7.850 7.920 789,931 +0.21(+2.66%)
Mar 15, 2017 7.255 7.940 7.220 7.715 90,839 +0.56(+7.90%)
Mar 14, 2017 7.140 7.162 7.050 7.150 63,634 -0.06(-0.90%)
Mar 13, 2017 7.223 7.260 7.170 7.215 44,684 +0.30(+4.34%)
Mar 10, 2017 6.990 7.020 6.860 6.915 61,621 -0.01(-0.22%)
Mar 09, 2017 7.030 7.030 6.910 6.930 76,024 -0.29(-4.02%)
Mar 08, 2017 7.390 7.390 7.170 7.220 73,801 -0.20(-2.70%)
Mar 07, 2017 7.445 7.480 7.360 7.420 48,425 -0.11(-1.46%)
Mar 06, 2017 7.570 7.570 7.490 7.530 45,930 -0.24(-3.09%)
Mar 03, 2017 7.740 7.790 7.710 7.770 36,426 +0.02(+0.26%)
Mar 02, 2017 7.910 7.910 7.730 7.750 73,485 -0.29(-3.61%)
Mar 01, 2017 7.940 8.050 7.940 8.040 445,204 +0.18(+2.29%)
Feb 28, 2017 7.742 7.880 7.740 7.860 54,260 +0.01(+0.13%)
Feb 27, 2017 7.793 7.900 7.793 7.850 162,437 +0.09(+1.16%)
Feb 24, 2017 7.705 7.780 7.670 7.760 57,477 -0.10(-1.21%)
Feb 23, 2017 8.280 8.310 7.810 7.855 210,737 -0.24(-2.96%)
Feb 22, 2017 8.020 8.130 8.000 8.095 584,859 -0.21(-2.59%)
Feb 21, 2017 8.345 8.410 8.280 8.310 591,156 +0.10(+1.22%)
Feb 17, 2017 8.210 8.210 8.210 0 -0.26(-3.07%)
Feb 16, 2017 8.460 8.550 8.430 8.470 312,603 -0.21(-2.42%)
Feb 15, 2017 8.700 8.700 8.630 8.680 84,087 -0.04(-0.40%)
Feb 14, 2017 8.670 8.730 8.580 8.715 42,576 -0.10(-1.08%)
Feb 13, 2017 8.755 8.870 8.710 8.810 107,779 +0.33(+3.89%)
Feb 10, 2017 8.400 8.490 8.380 8.480 119,736 +0.29(+3.54%)
Feb 09, 2017 8.089 8.190 8.050 8.190 90,262 -0.17(-1.97%)
Feb 08, 2017 8.420 8.170 8.355 58,393 +0.03(+0.36%)
Feb 07, 2017 8.330 8.350 8.310 8.325 54,026 +0.01(+0.18%)
Feb 06, 2017 8.280 8.310 8.250 8.310 43,093 -0.03(-0.36%)
Feb 03, 2017 8.345 8.380 8.300 8.340 82,693 -0.28(-3.26%)
Feb 02, 2017 8.675 8.720 8.600 8.621 84,255 -0.10(-1.19%)
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.