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:

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 (%)
Aug 31, 2020 9.622 9.634 9.427 9.519 32,820 -0.10(-0.99%)
Aug 28, 2020 9.475 9.614 9.451 9.614 23,369 +0.21(+2.24%)
Aug 27, 2020 9.317 9.469 9.312 9.403 30,632 +0.02(+0.25%)
Aug 26, 2020 9.487 9.551 9.268 9.380 35,791 -0.11(-1.17%)
Aug 25, 2020 9.296 9.491 9.010 9.491 67,290 +0.24(+2.62%)
Aug 24, 2020 9.264 9.368 9.121 9.248 49,722 +0.21(+2.29%)
Aug 21, 2020 8.791 9.085 8.723 9.041 70,612 +0.22(+2.53%)
Aug 20, 2020 8.791 8.878 8.516 8.819 65,822 -0.12(-1.34%)
Aug 19, 2020 8.846 8.942 8.759 8.938 69,313 +0.02(+0.18%)
Aug 18, 2020 8.954 9.033 8.399 8.922 90,532 +0.03(+0.31%)
Aug 17, 2020 9.571 9.832 8.767 8.894 103,546 -0.67(-7.03%)
Aug 14, 2020 9.427 9.686 9.316 9.567 76,643 +0.19(+2.04%)
Aug 13, 2020 9.443 9.539 9.252 9.376 41,575 -0.05(-0.51%)
Aug 12, 2020 9.284 9.479 9.053 9.423 104,918 +0.16(+1.76%)
Aug 11, 2020 9.909 9.909 9.146 9.260 123,403 -0.61(-6.17%)
Aug 10, 2020 10.04 10.05 9.825 9.869 66,943 -0.23(-2.25%)
Aug 07, 2020 10.50 10.55 9.897 10.10 110,316 -0.19(-1.86%)
Aug 06, 2020 9.749 10.70 9.670 10.29 152,784 +0.57(+5.81%)
Aug 05, 2020 9.626 9.758 9.626 9.722 96,801 +0.11(+1.16%)
Aug 04, 2020 9.650 9.654 9.415 9.610 52,690 -0.02(-0.21%)
Aug 03, 2020 9.634 9.696 9.308 9.630 36,886 +0.04(+0.46%)
Jul 31, 2020 9.786 9.786 9.475 9.587 31,913 -0.08(-0.86%)
Jul 30, 2020 9.551 9.861 9.527 9.670 40,975 -0.02(-0.25%)
Jul 29, 2020 9.992 9.992 9.646 9.694 35,080 -0.03(-0.33%)
Jul 28, 2020 9.837 9.845 9.634 9.726 53,401 -0.14(-1.37%)
Jul 27, 2020 9.316 9.969 9.300 9.861 114,759 +0.66(+7.23%)
Jul 24, 2020 9.208 9.316 9.037 9.197 72,120 -0.19(-1.99%)
Jul 23, 2020 9.515 9.782 9.332 9.384 63,797 -0.06(-0.59%)
Jul 22, 2020 9.535 9.654 9.252 9.439 80,711 -0.12(-1.21%)
Jul 21, 2020 9.316 9.606 9.292 9.555 167,683 +0.24(+2.56%)
Jul 20, 2020 8.508 9.332 8.508 9.316 133,681 +0.66(+7.68%)
Jul 17, 2020 8.301 8.715 8.301 8.651 59,555 +0.31(+3.67%)
Jul 16, 2020 8.576 8.576 8.295 8.345 45,847 -0.19(-2.28%)
Jul 15, 2020 8.719 8.719 8.381 8.540 72,987 -0.12(-1.33%)
Jul 14, 2020 8.261 8.834 8.118 8.655 148,894 +0.59(+7.30%)
Jul 13, 2020 7.828 8.544 7.828 8.066 94,482 +0.15(+1.91%)
Jul 10, 2020 7.561 7.991 7.561 7.915 67,094 +0.29(+3.76%)
Jul 09, 2020 7.951 8.118 7.585 7.629 59,736 -0.30(-3.77%)
Jul 08, 2020 7.812 7.963 7.724 7.927 42,530 +0.17(+2.15%)
Jul 07, 2020 7.923 8.086 7.716 7.760 92,306 -0.26(-3.27%)
Jul 06, 2020 7.692 8.043 7.692 8.023 62,236 +0.44(+5.83%)
Jul 02, 2020 7.645 7.788 7.434 7.581 74,633 +0.02(+0.32%)
Jul 01, 2020 7.573 7.625 7.412 7.557 60,018 -0.02(-0.32%)
Jun 30, 2020 7.511 7.605 7.373 7.581 56,939 +0.19(+2.64%)
Jun 29, 2020 7.203 7.549 7.131 7.386 139,908 +0.21(+2.94%)
Jun 26, 2020 7.804 7.804 7.079 7.175 1,325,302 -0.61(-7.82%)
Jun 25, 2020 7.712 7.939 7.410 7.784 171,228 +0.12(+1.50%)
Jun 24, 2020 7.680 7.728 7.382 7.668 100,724 -0.02(-0.21%)
Jun 23, 2020 7.581 7.802 7.487 7.684 139,518 +0.18(+2.39%)
Jun 22, 2020 7.247 7.557 7.083 7.505 91,625 +0.29(+4.03%)
Jun 19, 2020 7.263 7.318 6.956 7.215 102,526 +0.13(+1.85%)
Jun 18, 2020 7.195 7.262 7.016 7.083 119,789 +0.02(+0.23%)
Jun 17, 2020 7.068 7.103 6.968 7.068 110,876 +0.12(+1.78%)
Jun 16, 2020 6.968 7.243 6.845 6.944 103,890 +0.07(+1.04%)
Jun 15, 2020 6.809 7.083 6.781 6.873 161,320 +0.06(+0.94%)
Jun 12, 2020 6.817 6.904 6.765 6.809 53,273 +0.04(+0.53%)
Jun 11, 2020 6.900 6.900 6.652 6.773 43,352 -0.22(-3.19%)
Jun 10, 2020 6.857 7.081 6.837 6.996 73,972 +0.09(+1.27%)
Jun 09, 2020 6.996 7.111 6.853 6.908 75,316 +0.08(+1.17%)
Jun 08, 2020 6.853 7.081 6.769 6.829 105,860 -0.02(-0.23%)
Jun 05, 2020 6.817 6.958 6.789 6.845 47,242 +0.03(+0.41%)
Jun 04, 2020 6.753 6.837 6.690 6.817 41,503 +0.06(+0.94%)
Jun 03, 2020 6.916 6.924 6.642 6.753 39,306 +0.00(+0.06%)
Jun 02, 2020 6.785 6.869 6.570 6.749 71,682 +0.01(+0.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.