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 )

17.10 -0.34 (-1.95%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Feb 28, 2018 12.61 12.61 12.32 12.35 369,876 -0.54(-4.19%)
Feb 27, 2018 13.05 13.06 12.82 12.89 274,729 -0.19(-1.45%)
Feb 26, 2018 12.88 13.13 12.78 13.08 498,825 +0.41(+3.24%)
Feb 23, 2018 12.58 12.69 12.45 12.67 479,988 +0.10(+0.80%)
Feb 22, 2018 12.49 12.67 12.46 12.57 282,278 +0.05(+0.44%)
Feb 21, 2018 12.54 12.73 12.46 12.52 61,603 +0.32(+2.58%)
Feb 20, 2018 12.20 12.29 12.16 12.20 112,573 -0.17(-1.37%)
Feb 16, 2018 12.37 12.37 12.37 0 +0.08(+0.65%)
Feb 15, 2018 12.22 12.33 12.06 12.29 219,535 +0.21(+1.74%)
Feb 14, 2018 11.64 12.10 11.63 12.08 227,864 +0.35(+2.94%)
Feb 13, 2018 11.69 11.76 11.64 11.73 387,631 +0.25(+2.22%)
Feb 12, 2018 11.38 11.51 11.34 11.48 182,472 +0.17(+1.50%)
Feb 09, 2018 11.15 11.32 10.91 11.31 136,042 +0.28(+2.54%)
Feb 08, 2018 11.35 11.39 11.09 11.03 35,417 -0.30(-2.65%)
Feb 07, 2018 11.45 11.46 11.32 11.33 196,919 -0.38(-3.25%)
Feb 06, 2018 11.37 11.81 11.31 11.71 682,300 +0.42(+3.72%)
Feb 05, 2018 11.71 11.76 11.10 11.29 195,171 -0.18(-1.53%)
Feb 02, 2018 11.92 11.92 11.45 11.46 176,615 -0.60(-4.93%)
Feb 01, 2018 12.00 12.10 11.93 12.06 43,686 -0.13(-1.07%)
Jan 31, 2018 12.25 12.31 12.10 12.19 130,320 +0.03(+0.25%)
Jan 30, 2018 12.21 12.21 12.09 12.16 132,747 -0.26(-2.09%)
Jan 29, 2018 12.47 12.49 12.34 12.42 47,847 +0.08(+0.69%)
Jan 26, 2018 12.35 12.44 12.30 12.34 18,485 +0.09(+0.69%)
Jan 25, 2018 12.50 12.52 12.23 12.25 344,089 -0.19(-1.53%)
Jan 24, 2018 12.51 12.54 12.36 12.44 48,855 +0.33(+2.73%)
Jan 23, 2018 12.20 12.20 12.02 12.11 204,779 -0.47(-3.74%)
Jan 22, 2018 12.47 12.67 12.45 12.58 408,237 +0.36(+2.95%)
Jan 19, 2018 12.24 12.26 12.17 12.22 44,120 -0.04(-0.29%)
Jan 18, 2018 12.16 12.30 12.14 12.26 47,598 +0.07(+0.53%)
Jan 17, 2018 12.19 12.29 12.09 12.19 53,834 +0.17(+1.41%)
Jan 16, 2018 12.00 12.16 12.00 12.02 164,721 -0.14(-1.15%)
Jan 12, 2018 12.16 12.16 12.16 0 +0.13(+1.08%)
Jan 11, 2018 11.85 12.03 11.83 12.03 545,546 +0.42(+3.66%)
Jan 10, 2018 11.58 11.64 11.51 11.61 1,094,268 +0.25(+2.16%)
Jan 09, 2018 11.30 11.37 11.21 11.36 623,404 +0.29(+2.62%)
Jan 08, 2018 11.00 11.07 10.99 11.07 84,417 +0.15(+1.37%)
Jan 05, 2018 10.96 10.96 10.86 10.92 153,061 +0.04(+0.41%)
Jan 04, 2018 10.85 10.92 10.81 10.88 42,506 +0.12(+1.16%)
Jan 03, 2018 10.77 10.78 10.67 10.75 37,011 -0.13(-1.19%)
Jan 02, 2018 10.59 10.88 10.58 10.88 216,209 +0.53(+5.12%)
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%)
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.