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 )

41.46 +0.68 (+1.67%)
Streaming Delayed Price Updated: 1:46 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 (%)
Oct 30, 2020 13.06 13.19 12.71 12.89 75,957 -0.13(-1.02%)
Oct 29, 2020 12.84 13.18 12.67 13.02 98,875 +0.06(+0.48%)
Oct 28, 2020 12.97 13.22 12.69 12.96 88,887 -0.30(-2.25%)
Oct 27, 2020 12.95 13.52 12.95 13.26 46,789 +0.27(+2.04%)
Oct 26, 2020 13.71 13.74 12.60 12.99 124,363 -0.98(-7.01%)
Oct 23, 2020 13.78 14.00 13.64 13.97 62,213 +0.30(+2.18%)
Oct 22, 2020 13.75 13.98 13.58 13.67 61,742 -0.23(-1.64%)
Oct 21, 2020 14.05 14.51 13.57 13.90 142,337 -0.17(-1.24%)
Oct 20, 2020 15.19 15.38 13.87 14.08 222,160 -0.94(-6.24%)
Oct 19, 2020 15.10 15.55 14.97 15.01 146,260 -0.00(-0.03%)
Oct 16, 2020 15.55 15.59 14.93 15.02 165,660 -0.49(-3.18%)
Oct 15, 2020 15.23 15.59 14.82 15.51 118,429 +0.09(+0.56%)
Oct 14, 2020 15.42 15.57 15.36 15.42 100,531 -0.07(-0.46%)
Oct 13, 2020 15.34 15.55 14.80 15.49 73,044 +0.15(+0.97%)
Oct 12, 2020 15.34 15.53 14.77 15.34 164,227 +0.00(+0.00%)
Oct 09, 2020 15.03 15.53 14.93 15.34 152,638 +0.39(+2.64%)
Oct 08, 2020 14.97 14.97 14.59 14.95 137,780 +0.12(+0.84%)
Oct 07, 2020 14.52 14.89 13.73 14.83 223,759 +0.39(+2.67%)
Oct 06, 2020 14.68 14.78 14.34 14.44 128,399 -0.14(-0.94%)
Oct 05, 2020 14.20 14.79 14.16 14.58 307,653 +0.40(+2.84%)
Oct 02, 2020 13.71 14.28 13.63 14.17 98,865 +0.32(+2.34%)
Oct 01, 2020 14.31 14.31 13.51 13.85 169,236 -0.13(-0.95%)
Sep 30, 2020 13.95 14.57 13.82 13.98 354,534 +0.09(+0.66%)
Sep 29, 2020 14.54 14.54 13.69 13.89 429,455 -0.42(-2.93%)
Sep 28, 2020 13.84 14.49 13.73 14.31 328,962 +1.03(+7.78%)
Sep 25, 2020 12.94 13.48 12.92 13.28 75,957 +0.26(+1.97%)
Sep 24, 2020 12.54 13.27 12.54 13.02 121,337 +0.43(+3.39%)
Sep 23, 2020 12.84 13.75 12.59 12.59 138,542 -0.15(-1.20%)
Sep 22, 2020 14.01 14.01 12.52 12.75 219,583 -1.25(-8.92%)
Sep 21, 2020 14.13 14.30 13.65 14.00 164,920 -0.17(-1.17%)
Sep 18, 2020 13.56 14.16 13.24 14.16 251,022 +1.00(+7.59%)
Sep 17, 2020 13.39 13.46 11.90 13.16 304,962 +0.04(+0.33%)
Sep 16, 2020 12.74 13.72 12.74 13.12 166,936 +0.33(+2.57%)
Sep 15, 2020 13.38 13.50 12.47 12.79 199,964 -0.60(-4.49%)
Sep 14, 2020 13.46 13.83 13.01 13.39 318,785 +0.27(+2.02%)
Sep 11, 2020 11.88 13.13 11.68 13.13 989,166 +2.81(+27.21%)
Sep 10, 2020 10.36 10.36 10.18 10.32 167,976 +0.16(+1.56%)
Sep 09, 2020 10.18 10.24 10.00 10.16 58,402 +0.13(+1.34%)
Sep 08, 2020 9.638 10.03 9.504 10.03 85,689 +0.29(+2.93%)
Sep 04, 2020 9.516 9.761 9.368 9.741 61,617 +0.25(+2.63%)
Sep 03, 2020 9.658 9.658 9.179 9.492 47,263 -0.27(-2.72%)
Sep 02, 2020 9.543 9.801 9.175 9.757 48,387 +0.17(+1.82%)
Sep 01, 2020 9.543 9.642 9.528 9.583 34,207 +0.11(+1.17%)
Aug 31, 2020 9.575 9.587 9.381 9.472 32,983 -0.10(-0.99%)
Aug 28, 2020 9.429 9.567 9.405 9.567 23,485 +0.21(+2.24%)
Aug 27, 2020 9.271 9.423 9.266 9.357 30,783 +0.02(+0.25%)
Aug 26, 2020 9.440 9.504 9.223 9.333 35,968 -0.11(-1.17%)
Aug 25, 2020 9.250 9.444 8.965 9.444 67,622 +0.24(+2.62%)
Aug 24, 2020 9.219 9.322 9.076 9.203 49,968 +0.21(+2.29%)
Aug 21, 2020 8.747 9.040 8.680 8.997 70,961 +0.22(+2.53%)
Aug 20, 2020 8.747 8.835 8.474 8.775 66,148 -0.12(-1.34%)
Aug 19, 2020 8.803 8.898 8.716 8.894 69,655 +0.02(+0.18%)
Aug 18, 2020 8.910 8.989 8.357 8.878 90,979 +0.03(+0.31%)
Aug 17, 2020 9.524 9.784 8.724 8.850 104,058 -0.67(-7.03%)
Aug 14, 2020 9.381 9.638 9.270 9.520 77,022 +0.19(+2.04%)
Aug 13, 2020 9.397 9.492 9.207 9.330 41,781 -0.05(-0.51%)
Aug 12, 2020 9.238 9.432 9.009 9.377 105,436 +0.16(+1.76%)
Aug 11, 2020 9.860 9.860 9.101 9.215 124,013 -0.61(-6.17%)
Aug 10, 2020 9.987 10.00 9.777 9.821 67,274 -0.23(-2.25%)
Aug 07, 2020 10.45 10.49 9.848 10.05 110,861 -0.19(-1.86%)
Aug 06, 2020 9.701 10.65 9.623 10.24 153,539 +0.56(+5.81%)
Aug 05, 2020 9.579 9.710 9.579 9.674 97,280 +0.11(+1.16%)
Aug 04, 2020 9.603 9.607 9.369 9.563 52,950 -0.02(-0.21%)
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.