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:

A-Mark Precious Meta (NQ: AMRK )

30.69 +0.64 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.186 4.310 4.182 4.239 5,509 -0.07(-1.58%)
May 29, 2014 4.167 4.314 4.167 4.307 17,215 +0.00(+0.00%)
May 28, 2014 4.167 4.307 4.167 4.307 594 +0.13(+3.08%)
May 27, 2014 4.171 4.204 4.171 4.178 8,170 -0.15(-3.50%)
May 22, 2014 4.322 4.329 4.329 4.329 5,813 +0.00(+0.00%)
May 21, 2014 4.333 4.333 4.310 4.329 3,744 -0.00(-0.09%)
May 20, 2014 4.239 4.333 4.239 4.333 11,214 +0.06(+1.33%)
May 19, 2014 4.276 4.295 4.250 4.276 37,165 -0.07(-1.65%)
May 16, 2014 4.303 4.348 4.303 4.348 1,479 -0.00(-0.09%)
May 15, 2014 4.329 4.352 4.329 4.352 2,867 -0.02(-0.44%)
May 14, 2014 4.276 4.462 4.276 4.371 12,725 -0.02(-0.43%)
May 13, 2014 4.356 4.394 4.314 4.390 15,994 -0.08(-1.69%)
May 12, 2014 4.435 4.473 4.429 4.466 15,669 +0.10(+2.34%)
May 09, 2014 4.432 4.439 4.363 4.363 5,290 -0.10(-2.29%)
May 08, 2014 4.466 4.466 4.466 4.466 22,238 +0.01(+0.17%)
May 07, 2014 4.435 4.466 4.318 4.458 7,990 +0.11(+2.43%)
May 06, 2014 4.439 4.439 4.352 4.352 1,791 -0.09(-2.13%)
May 05, 2014 4.462 4.522 4.337 4.447 29,668 +0.01(+0.26%)
May 02, 2014 4.522 4.522 4.435 4.435 2,964 +0.02(+0.51%)
May 01, 2014 4.426 4.426 4.413 4.413 1,833 +0.03(+0.69%)
Apr 30, 2014 4.409 4.409 4.375 4.382 1,659 -0.10(-2.20%)
Apr 29, 2014 4.432 4.538 4.432 4.481 16,422 +0.02(+0.34%)
Apr 28, 2014 4.530 4.538 4.462 4.466 31,352 +0.02(+0.34%)
Apr 25, 2014 4.292 4.530 4.292 4.450 9,430 +0.19(+4.44%)
Apr 24, 2014 4.390 4.390 4.243 4.261 10,564 -0.19(-4.17%)
Apr 23, 2014 4.420 4.503 3.970 4.447 44,582 -0.01(-0.17%)
Apr 22, 2014 4.443 4.534 4.440 4.454 14,232 +0.03(+0.60%)
Apr 21, 2014 4.545 4.545 4.409 4.428 11,291 -0.11(-2.50%)
Apr 17, 2014 4.522 4.541 4.541 4.541 104,639 +0.04(+0.84%)
Apr 16, 2014 4.466 4.522 4.462 4.503 20,439 +0.07(+1.54%)
Apr 15, 2014 4.409 4.485 4.409 4.435 24,780 -0.08(-1.84%)
Apr 14, 2014 4.447 4.519 4.409 4.519 20,095 -0.01(-0.25%)
Apr 11, 2014 4.506 4.530 4.506 4.530 17,844 -0.02(-0.33%)
Apr 10, 2014 4.503 4.553 4.447 4.545 93,385 +0.00(+0.08%)
Apr 09, 2014 4.586 4.598 4.500 4.541 10,474 -0.06(-1.23%)
Apr 08, 2014 4.727 4.731 4.545 4.598 22,576 -0.13(-2.80%)
Apr 07, 2014 4.731 4.734 4.541 4.731 29,745 -0.01(-0.16%)
Apr 04, 2014 4.897 4.897 4.731 4.738 27,446 -0.14(-2.80%)
Apr 03, 2014 4.954 4.954 4.848 4.874 12,538 -0.05(-1.00%)
Apr 02, 2014 4.958 4.958 4.844 4.924 13,045 -0.03(-0.54%)
Apr 01, 2014 4.995 4.995 4.941 4.950 19,310 -0.02(-0.30%)
Mar 31, 2014 5.067 5.067 4.939 4.965 57,017 +0.05(+0.92%)
Mar 28, 2014 4.915 4.920 4.915 4.920 5,549 -0.05(-0.99%)
Mar 27, 2014 4.749 4.995 4.749 4.969 66,739 +0.25(+5.29%)
Mar 26, 2014 4.768 5.071 4.636 4.719 33,408 -0.37(-7.22%)
Mar 25, 2014 4.768 5.086 4.617 5.086 10,714 +0.39(+8.21%)
Mar 24, 2014 4.939 4.939 4.560 4.700 75,956 -0.31(-6.19%)
Mar 21, 2014 5.260 5.260 4.920 5.011 14,097 -0.29(-5.43%)
Mar 20, 2014 5.298 5.298 5.223 5.298 10,712 +0.00(+0.00%)
Mar 19, 2014 5.355 5.450 5.241 5.298 33,820 -0.09(-1.76%)
Mar 18, 2014 5.033 5.639 5.014 5.393 179,086 +0.36(+7.14%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.