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

(NY: IAUX )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 2.500 2.520 2.410 2.450 1,059,911 -0.03(-1.21%)
Mar 30, 2023 2.400 2.480 2.390 2.480 1,030,444 +0.09(+3.77%)
Mar 29, 2023 2.420 2.430 2.340 2.390 1,468,102 -0.03(-1.24%)
Mar 28, 2023 2.320 2.430 2.300 2.420 1,239,735 +0.13(+5.68%)
Mar 27, 2023 2.280 2.335 2.225 2.290 852,694 +0.01(+0.44%)
Mar 24, 2023 2.350 2.350 2.245 2.280 1,205,280 -0.02(-0.87%)
Mar 23, 2023 2.230 2.330 2.180 2.300 1,782,762 +0.13(+5.99%)
Mar 22, 2023 2.140 2.235 2.125 2.170 1,249,040 +0.02(+0.93%)
Mar 21, 2023 2.220 2.235 2.140 2.150 1,167,964 -0.08(-3.59%)
Mar 20, 2023 2.230 2.255 2.170 2.230 1,022,797 +0.05(+2.29%)
Mar 17, 2023 2.100 2.205 2.050 2.180 1,827,225 +0.11(+5.31%)
Mar 16, 2023 2.080 2.110 1.990 2.070 906,601 +0.00(+0.00%)
Mar 15, 2023 2.170 2.180 2.040 2.070 1,084,897 -0.06(-2.82%)
Mar 14, 2023 2.160 2.170 2.100 2.130 1,011,015 -0.02(-0.93%)
Mar 13, 2023 2.150 2.160 2.070 2.150 1,529,403 +0.08(+3.86%)
Mar 10, 2023 2.130 2.160 2.050 2.070 1,722,361 +0.01(+0.49%)
Mar 09, 2023 2.110 2.130 2.040 2.060 2,067,232 -0.03(-1.44%)
Mar 08, 2023 2.100 2.160 2.030 2.090 2,852,937 -0.09(-4.13%)
Mar 07, 2023 2.280 2.280 2.150 2.180 1,450,090 -0.08(-3.54%)
Mar 06, 2023 2.360 2.360 2.250 2.260 984,780 -0.10(-4.24%)
Mar 03, 2023 2.340 2.380 2.310 2.360 1,414,227 +0.07(+3.06%)
Mar 02, 2023 2.370 2.380 2.280 2.290 1,375,279 -0.03(-1.29%)
Mar 01, 2023 2.320 2.360 2.290 2.320 1,393,741 +0.02(+0.87%)
Feb 28, 2023 2.350 2.360 2.270 2.300 1,179,759 +0.00(+0.00%)
Feb 27, 2023 2.300 2.350 2.265 2.300 1,828,586 -0.05(-2.13%)
Feb 24, 2023 2.330 2.360 2.250 2.350 828,986 -0.03(-1.26%)
Feb 23, 2023 2.360 2.440 2.315 2.380 506,370 +0.04(+1.71%)
Feb 22, 2023 2.380 2.380 2.280 2.340 717,491 -0.04(-1.68%)
Feb 21, 2023 2.400 2.410 2.345 2.380 333,172 -0.02(-0.83%)
Feb 17, 2023 2.390 2.420 2.320 2.400 429,260 -0.01(-0.41%)
Feb 16, 2023 2.400 2.465 2.350 2.410 502,202 -0.02(-0.82%)
Feb 15, 2023 2.410 2.430 2.390 2.430 728,951 -0.05(-2.02%)
Feb 14, 2023 2.430 2.490 2.405 2.480 675,562 +0.00(+0.00%)
Feb 13, 2023 2.460 2.510 2.400 2.480 320,964 +0.01(+0.40%)
Feb 10, 2023 2.540 2.540 2.460 2.470 585,667 -0.07(-2.76%)
Feb 09, 2023 2.640 2.660 2.510 2.540 501,051 -0.08(-3.05%)
Feb 08, 2023 2.650 2.740 2.590 2.620 630,242 +0.00(+0.00%)
Feb 07, 2023 2.570 2.645 2.530 2.620 664,847 +0.05(+1.95%)
Feb 06, 2023 2.560 2.620 2.550 2.570 351,531 -0.01(-0.39%)
Feb 03, 2023 2.630 2.680 2.554 2.580 1,118,691 -0.12(-4.44%)
Feb 02, 2023 2.760 2.760 2.640 2.700 562,504 -0.05(-1.82%)
Feb 01, 2023 2.690 2.765 2.620 2.750 503,744 +0.07(+2.61%)
Jan 31, 2023 2.630 2.705 2.610 2.680 392,031 +0.05(+1.90%)
Jan 30, 2023 2.690 2.690 2.600 2.630 600,923 -0.03(-1.13%)
Jan 27, 2023 2.770 2.770 2.650 2.660 594,355 -0.10(-3.62%)
Jan 26, 2023 2.830 2.830 2.660 2.760 1,454,338 -0.04(-1.43%)
Jan 25, 2023 2.830 2.840 2.750 2.800 1,268,692 -0.03(-1.06%)
Jan 24, 2023 2.740 2.850 2.675 2.830 1,961,971 +0.09(+3.28%)
Jan 23, 2023 2.780 2.794 2.700 2.740 816,365 -0.07(-2.49%)
Jan 20, 2023 2.800 2.820 2.740 2.810 684,295 -0.01(-0.35%)
Jan 19, 2023 2.750 2.870 2.740 2.820 707,931 +0.07(+2.55%)
Jan 18, 2023 2.750 2.780 2.703 2.750 375,246 +0.06(+2.23%)
Jan 17, 2023 2.790 2.810 2.690 2.690 592,511 -0.11(-3.93%)
Jan 13, 2023 2.790 2.890 2.770 2.800 938,878 +0.00(+0.00%)
Jan 12, 2023 2.840 2.910 2.760 2.800 651,227 +0.01(+0.36%)
Jan 11, 2023 2.850 2.860 2.735 2.790 489,886 -0.04(-1.41%)
Jan 10, 2023 2.790 2.830 2.750 2.830 353,433 +0.05(+1.80%)
Jan 09, 2023 2.920 2.940 2.760 2.780 616,185 -0.08(-2.80%)
Jan 06, 2023 2.890 2.925 2.790 2.860 859,881 +0.07(+2.51%)
Jan 05, 2023 2.950 2.950 2.700 2.790 2,106,306 -0.16(-5.42%)
Jan 04, 2023 3.030 3.140 2.920 2.950 983,562 -0.03(-1.01%)
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.