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 )

16.58 +0.18 (+1.10%)
Streaming Delayed Price Updated: 3:08 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 30, 2020 8.940 9.065 8.820 8.900 182,453 -0.58(-6.13%)
Apr 29, 2020 9.350 9.550 9.340 9.481 330,577 +0.48(+5.34%)
Apr 28, 2020 9.020 9.120 8.970 9.000 171,398 +0.28(+3.21%)
Apr 27, 2020 8.760 8.760 8.610 8.720 251,887 -0.06(-0.68%)
Apr 24, 2020 8.790 8.840 8.630 8.780 202,500 +0.12(+1.39%)
Apr 23, 2020 8.250 8.840 8.250 8.660 710,833 +0.24(+2.85%)
Apr 22, 2020 8.270 8.480 8.270 8.420 532,644 +0.16(+2.00%)
Apr 21, 2020 8.180 8.370 8.100 8.255 331,805 -0.40(-4.68%)
Apr 20, 2020 8.600 8.929 8.570 8.660 789,903 -0.32(-3.56%)
Apr 17, 2020 8.890 9.080 8.710 8.980 3,263,700 +0.65(+7.80%)
Apr 16, 2020 8.524 8.524 8.260 8.330 205,639 -0.09(-1.07%)
Apr 15, 2020 8.345 8.547 8.262 8.420 269,961 -0.63(-6.96%)
Apr 14, 2020 9.110 9.230 8.990 9.050 589,059 +0.08(+0.89%)
Apr 13, 2020 9.090 9.090 8.861 8.970 292,770 +0.00(+0.00%)
Apr 09, 2020 8.880 9.260 8.850 8.970 382,700 +0.04(+0.45%)
Apr 08, 2020 8.460 8.960 8.460 8.930 251,020 +0.25(+2.88%)
Apr 07, 2020 8.740 8.950 8.556 8.680 497,194 +0.65(+8.09%)
Apr 06, 2020 7.900 8.110 7.860 8.030 662,652 +0.60(+8.08%)
Apr 03, 2020 7.675 7.840 7.280 7.430 339,600 -0.70(-8.61%)
Apr 02, 2020 8.000 8.260 7.960 8.130 396,024 +0.03(+0.37%)
Apr 01, 2020 8.270 8.390 7.860 8.100 451,031 -0.73(-8.27%)
Mar 31, 2020 8.380 9.020 8.380 8.830 6,762,320 +0.62(+7.55%)
Mar 30, 2020 8.200 8.300 8.100 8.210 582,465 -0.03(-0.36%)
Mar 27, 2020 8.156 8.460 8.010 8.240 420,500 -0.10(-1.14%)
Mar 26, 2020 8.180 8.540 8.020 8.335 641,547 +0.48(+6.04%)
Mar 25, 2020 7.830 8.290 7.652 7.860 355,668 +0.25(+3.35%)
Mar 24, 2020 7.080 7.710 7.020 7.605 477,910 +1.46(+23.66%)
Mar 23, 2020 6.220 6.440 6.052 6.150 423,670 -0.04(-0.73%)
Mar 20, 2020 6.530 6.810 6.140 6.195 256,300 -0.11(-1.82%)
Mar 19, 2020 6.310 6.610 5.910 6.310 409,479 -0.15(-2.32%)
Mar 18, 2020 6.540 6.890 6.340 6.460 697,736 -1.44(-18.23%)
Mar 17, 2020 7.420 8.030 7.400 7.900 472,285 +0.18(+2.33%)
Mar 16, 2020 7.355 9.000 7.200 7.720 472,701 -1.34(-14.79%)
Mar 13, 2020 8.840 9.060 8.090 9.060 643,400 +1.07(+13.39%)
Mar 12, 2020 8.270 8.320 7.670 7.990 533,078 -1.56(-16.34%)
Mar 11, 2020 9.970 10.01 9.370 9.550 411,743 -0.96(-9.11%)
Mar 10, 2020 10.34 10.51 9.978 10.51 562,646 +0.82(+8.43%)
Mar 09, 2020 9.930 10.19 9.610 9.690 347,859 -1.40(-12.58%)
Mar 06, 2020 10.97 11.23 10.90 11.09 253,600 -0.83(-7.01%)
Mar 05, 2020 11.92 12.12 11.83 11.92 517,646 -0.62(-4.94%)
Mar 04, 2020 12.32 12.56 12.19 12.54 763,792 +0.51(+4.24%)
Mar 03, 2020 12.37 12.49 11.93 12.03 463,118 +0.01(+0.08%)
Mar 02, 2020 11.74 12.02 11.62 12.02 519,857 +0.39(+3.35%)
Feb 28, 2020 11.33 11.63 11.23 11.63 346,900 -0.17(-1.44%)
Feb 27, 2020 12.00 12.10 11.75 11.80 263,929 -0.49(-3.99%)
Feb 26, 2020 12.46 12.58 12.28 12.29 172,601 -0.09(-0.73%)
Feb 25, 2020 12.70 12.78 12.36 12.38 184,369 -0.10(-0.80%)
Feb 24, 2020 12.52 12.66 12.35 12.48 182,892 -1.25(-9.10%)
Feb 21, 2020 13.80 13.81 13.66 13.73 125,200 +0.04(+0.29%)
Feb 20, 2020 13.63 13.80 13.63 13.69 127,043 +0.21(+1.54%)
Feb 19, 2020 13.53 13.60 13.44 13.48 82,269 +0.09(+0.65%)
Feb 18, 2020 13.45 13.48 13.30 13.39 182,960 -0.21(-1.54%)
Feb 14, 2020 13.90 13.92 13.56 13.61 261,100 -0.26(-1.91%)
Feb 13, 2020 13.95 13.98 13.87 13.87 146,686 -0.12(-0.89%)
Feb 12, 2020 13.93 14.10 13.86 13.99 489,048 +0.67(+5.07%)
Feb 11, 2020 13.24 13.46 13.24 13.32 215,028 +0.21(+1.60%)
Feb 10, 2020 13.13 13.25 13.06 13.11 108,206 +0.02(+0.15%)
Feb 07, 2020 13.20 13.32 13.09 13.09 177,200 -0.52(-3.79%)
Feb 06, 2020 13.69 13.70 13.58 13.61 123,439 -0.04(-0.33%)
Feb 05, 2020 13.81 13.81 13.53 13.65 107,905 +0.06(+0.44%)
Feb 04, 2020 13.66 13.66 13.45 13.59 89,180 +0.51(+3.90%)
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.