Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 8.900 9.000 8.100 9.000 16,550 +0.20(+2.27%)
Dec 28, 2018 8.800 9.200 8.400 8.800 13,810 -0.40(-4.35%)
Dec 27, 2018 9.300 9.800 9.000 9.200 4,665 -0.10(-1.06%)
Dec 26, 2018 11.30 11.30 9.200 9.299 11,957 +0.20(+2.19%)
Dec 24, 2018 10.00 10.00 8.500 9.100 14,700 +1.05(+13.04%)
Dec 21, 2018 9.600 10.50 7.400 8.050 68,130 -1.70(-17.40%)
Dec 20, 2018 10.70 10.70 9.600 9.746 20,591 -0.75(-7.18%)
Dec 19, 2018 11.00 11.00 9.600 10.50 15,788 -0.40(-3.67%)
Dec 18, 2018 10.50 10.90 9.400 10.90 29,652 +0.40(+3.81%)
Dec 17, 2018 9.400 10.50 9.100 10.50 31,059 +1.20(+12.90%)
Dec 14, 2018 9.000 9.400 9.000 9.300 3,060 +0.01(+0.11%)
Dec 13, 2018 9.800 9.800 9.200 9.290 5,438 -0.61(-6.15%)
Dec 12, 2018 9.900 9.900 9.500 9.899 3,028 +0.34(+3.56%)
Dec 11, 2018 9.800 9.900 9.500 9.559 2,726 +0.01(+0.08%)
Dec 10, 2018 9.900 10.00 9.400 9.551 4,391 -0.25(-2.54%)
Dec 07, 2018 10.00 10.00 9.400 9.800 2,160 +0.00(+0.01%)
Dec 06, 2018 10.00 10.00 9.300 9.799 1,867 -0.00(-0.01%)
Dec 04, 2018 9.600 9.900 9.300 9.800 2,910 +0.10(+1.04%)
Dec 03, 2018 10.00 10.00 9.201 9.699 5,602 +0.40(+4.29%)
Nov 30, 2018 9.500 10.00 9.000 9.300 8,340 -0.20(-2.11%)
Nov 29, 2018 9.400 10.00 9.000 9.500 13,657 +0.50(+5.56%)
Nov 28, 2018 9.200 9.400 8.700 9.000 16,653 -0.50(-5.26%)
Nov 27, 2018 9.900 10.20 9.329 9.500 6,484 -0.25(-2.56%)
Nov 26, 2018 9.800 10.15 9.610 9.750 3,424 -0.25(-2.50%)
Nov 23, 2018 9.900 10.20 9.600 10.00 4,550 +0.00(+0.00%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.70(+7.53%)
Nov 20, 2018 9.600 9.688 8.915 9.300 4,010 -0.20(-2.11%)
Nov 19, 2018 9.500 9.500 9.200 9.500 4,043 +0.00(+0.00%)
Nov 16, 2018 9.750 9.750 9.500 9.500 5,040 +0.00(+0.00%)
Nov 15, 2018 9.010 9.800 9.010 9.500 4,834 +0.23(+2.50%)
Nov 14, 2018 10.00 10.00 9.115 9.268 10,594 -0.53(-5.43%)
Nov 13, 2018 9.800 9.984 9.550 9.800 8,891 -0.10(-1.01%)
Nov 12, 2018 10.20 10.20 9.800 9.900 5,588 -0.20(-1.98%)
Nov 09, 2018 10.10 10.55 9.900 10.10 6,120 +0.00(+0.00%)
Nov 08, 2018 10.80 11.10 10.10 10.10 8,319 -0.50(-4.72%)
Nov 07, 2018 10.80 11.40 10.40 10.60 5,240 -0.40(-3.64%)
Nov 06, 2018 11.00 11.50 10.80 11.00 6,510 +0.40(+3.77%)
Nov 05, 2018 10.80 11.00 10.40 10.60 2,818 -0.20(-1.85%)
Nov 02, 2018 10.80 11.00 10.55 10.80 7,040 +0.30(+2.86%)
Nov 01, 2018 10.40 10.80 10.10 10.50 24,135 +0.10(+0.96%)
Oct 31, 2018 10.00 10.40 9.700 10.40 3,941 +0.60(+6.12%)
Oct 30, 2018 10.20 10.50 9.800 9.800 8,296 -0.40(-3.92%)
Oct 29, 2018 10.30 10.50 10.10 10.20 9,522 -0.10(-0.97%)
Oct 26, 2018 10.50 10.50 10.00 10.30 6,710 +0.20(+1.98%)
Oct 25, 2018 10.70 10.70 10.10 10.10 6,303 -0.45(-4.29%)
Oct 24, 2018 10.80 10.90 10.20 10.55 12,196 -0.15(-1.37%)
Oct 23, 2018 10.50 11.60 10.50 10.70 21,234 +0.50(+4.90%)
Oct 22, 2018 11.00 11.00 10.20 10.20 8,728 +0.00(+0.00%)
Oct 19, 2018 10.70 10.90 10.20 10.20 15,830 -0.40(-3.77%)
Oct 18, 2018 10.90 11.20 10.60 10.60 11,074 -0.40(-3.64%)
Oct 17, 2018 11.70 12.00 10.80 11.00 8,614 -0.70(-5.98%)
Oct 16, 2018 12.00 12.10 11.70 11.70 10,114 -0.10(-0.85%)
Oct 15, 2018 11.70 12.40 11.70 11.80 9,477 +0.00(+0.00%)
Oct 12, 2018 12.40 12.40 11.20 11.80 23,900 -1.00(-7.81%)
Oct 11, 2018 11.00 13.00 10.80 12.80 48,434 +1.50(+13.27%)
Oct 10, 2018 11.40 11.50 10.80 11.30 4,894 +0.10(+0.89%)
Oct 09, 2018 11.20 11.50 10.80 11.20 8,678 +0.10(+0.90%)
Oct 08, 2018 11.00 11.20 10.70 11.10 11,948 +0.70(+6.73%)
Oct 05, 2018 10.70 10.80 10.40 10.40 3,710 -0.10(-0.95%)
Oct 04, 2018 10.70 10.80 10.30 10.50 2,646 +0.00(+0.00%)
Oct 03, 2018 10.60 10.60 10.50 10.50 4,737 +0.00(+0.00%)
Oct 02, 2018 10.50 11.00 10.50 10.50 3,286 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.