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

Impala Platinum ADR (OP: IMPUY )

6.280 +0.070 (+1.13%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 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 (%)
Oct 31, 2023 4.330 4.330 4.110 4.200 415,896 +0.09(+2.19%)
Oct 30, 2023 3.990 4.130 3.990 4.110 190,393 +0.13(+3.27%)
Oct 27, 2023 3.980 4.060 3.980 3.980 115,233 +0.10(+2.58%)
Oct 26, 2023 3.870 3.910 3.820 3.880 155,551 -0.02(-0.51%)
Oct 25, 2023 3.960 3.970 3.900 3.900 205,257 -0.13(-3.11%)
Oct 24, 2023 3.970 4.050 3.970 4.025 242,253 -0.24(-5.63%)
Oct 23, 2023 4.400 4.400 4.240 4.265 156,068 -0.14(-3.07%)
Oct 20, 2023 4.400 4.489 4.400 4.400 130,834 +0.01(+0.23%)
Oct 19, 2023 4.560 4.570 4.370 4.390 431,105 -0.31(-6.50%)
Oct 18, 2023 5.030 5.030 4.660 4.695 156,019 -0.44(-8.57%)
Oct 17, 2023 5.076 5.150 5.030 5.135 50,999 -0.03(-0.58%)
Oct 16, 2023 5.020 5.200 5.020 5.165 101,501 +0.17(+3.51%)
Oct 13, 2023 4.970 5.110 4.940 4.990 115,717 +0.23(+4.83%)
Oct 12, 2023 4.880 4.880 4.710 4.760 86,977 -0.10(-2.06%)
Oct 11, 2023 4.850 4.880 4.830 4.860 126,570 -0.02(-0.41%)
Oct 10, 2023 4.730 4.900 4.730 4.880 169,849 +0.28(+6.09%)
Oct 09, 2023 4.520 4.600 4.450 4.600 70,963 +0.15(+3.37%)
Oct 06, 2023 4.240 4.470 4.228 4.450 166,616 +0.21(+4.95%)
Oct 05, 2023 4.260 4.280 4.160 4.240 293,805 -0.37(-8.03%)
Oct 04, 2023 4.560 4.650 4.500 4.610 143,191 -0.11(-2.33%)
Oct 03, 2023 4.790 4.820 4.650 4.720 149,432 -0.35(-6.81%)
Oct 02, 2023 5.160 5.160 5.050 5.065 97,620 -0.20(-3.89%)
Sep 29, 2023 5.370 5.410 5.200 5.270 100,582 -0.04(-0.75%)
Sep 28, 2023 5.270 5.330 5.240 5.310 145,907 +0.20(+3.91%)
Sep 27, 2023 5.160 5.160 5.050 5.110 142,189 -0.04(-0.78%)
Sep 26, 2023 5.192 5.200 5.140 5.150 101,675 +0.04(+0.78%)
Sep 25, 2023 5.170 5.140 5.085 5.110 65,667 -0.02(-0.39%)
Sep 22, 2023 5.260 5.260 5.130 5.130 204,731 -0.05(-0.97%)
Sep 21, 2023 5.090 5.260 5.040 5.180 166,392 -0.20(-3.63%)
Sep 20, 2023 5.330 5.520 5.330 5.375 181,750 +0.18(+3.56%)
Sep 19, 2023 5.230 5.330 5.140 5.190 162,308 +0.13(+2.57%)
Sep 18, 2023 5.100 5.200 5.060 5.060 129,951 -0.08(-1.56%)
Sep 15, 2023 5.110 5.150 5.070 5.140 234,704 +0.28(+5.76%)
Sep 14, 2023 4.790 4.910 4.790 4.860 220,304 +0.35(+7.76%)
Sep 13, 2023 4.500 4.600 4.500 4.510 127,277 +0.02(+0.56%)
Sep 12, 2023 4.460 4.510 4.430 4.485 172,992 -0.07(-1.64%)
Sep 11, 2023 4.580 4.640 4.540 4.560 204,873 +0.15(+3.40%)
Sep 08, 2023 4.400 4.450 4.370 4.410 125,804 -0.06(-1.34%)
Sep 07, 2023 4.450 4.530 4.430 4.470 243,318 -0.04(-0.89%)
Sep 06, 2023 4.430 4.550 4.430 4.510 270,717 +0.04(+0.89%)
Sep 05, 2023 4.410 4.500 4.380 4.470 924,235 -0.52(-10.42%)
Sep 01, 2023 5.060 5.100 4.970 4.990 398,405 -0.24(-4.59%)
Aug 31, 2023 5.330 5.330 5.210 5.230 283,958 -0.25(-4.56%)
Aug 30, 2023 5.590 5.590 5.460 5.480 181,789 -0.17(-3.01%)
Aug 29, 2023 5.570 5.680 5.480 5.650 241,773 -0.02(-0.35%)
Aug 28, 2023 5.510 5.670 5.510 5.670 164,977 +0.26(+4.81%)
Aug 25, 2023 5.400 5.440 5.310 5.410 142,812 +0.21(+4.04%)
Aug 24, 2023 5.260 5.300 5.200 5.200 235,052 -0.20(-3.70%)
Aug 23, 2023 5.170 5.405 5.170 5.400 252,943 +0.30(+5.88%)
Aug 22, 2023 5.040 5.160 5.020 5.100 306,322 +0.10(+2.00%)
Aug 21, 2023 4.990 5.010 4.900 5.000 369,025 -0.12(-2.44%)
Aug 18, 2023 5.088 5.130 5.040 5.125 297,835 +0.04(+0.69%)
Aug 17, 2023 5.120 5.170 5.080 5.090 190,457 -0.11(-2.12%)
Aug 16, 2023 5.250 5.300 5.190 5.200 286,993 -0.21(-3.88%)
Aug 15, 2023 5.402 5.450 5.350 5.410 198,739 -0.21(-3.74%)
Aug 14, 2023 5.510 5.620 5.420 5.620 550,300 -0.50(-8.09%)
Aug 11, 2023 6.120 6.145 6.050 6.115 68,264 -0.09(-1.53%)
Aug 10, 2023 6.150 6.300 6.150 6.210 66,638 +0.19(+3.16%)
Aug 09, 2023 5.950 6.040 5.880 6.020 85,988 -0.04(-0.66%)
Aug 08, 2023 6.010 6.060 5.930 6.060 110,306 -0.13(-2.10%)
Aug 07, 2023 6.220 6.220 6.110 6.190 138,070 -0.06(-0.96%)
Aug 04, 2023 6.220 6.360 6.200 6.250 142,739 -0.04(-0.63%)
Aug 03, 2023 6.280 6.340 6.227 6.290 152,873 -0.24(-3.68%)
Aug 02, 2023 6.740 6.740 6.500 6.530 134,621 -0.50(-7.11%)
Aug 01, 2023 7.050 7.090 6.960 7.030 235,286 -0.33(-4.48%)
Jul 31, 2023 7.220 7.380 7.220 7.360 69,199 -0.12(-1.67%)
Jul 28, 2023 7.360 7.500 7.342 7.485 34,527 +0.19(+2.53%)
Jul 27, 2023 7.480 7.490 7.270 7.300 91,035 -0.12(-1.62%)
Jul 26, 2023 7.240 7.450 7.240 7.420 129,532 -0.07(-0.87%)
Jul 25, 2023 7.390 7.490 7.330 7.485 59,674 +0.06(+0.74%)
Jul 24, 2023 7.350 7.490 7.350 7.430 48,163 +0.13(+1.78%)
Jul 21, 2023 7.360 7.360 7.220 7.300 98,200 -0.09(-1.16%)
Jul 20, 2023 7.590 7.590 7.370 7.386 122,677 -0.32(-4.20%)
Jul 19, 2023 7.700 7.740 7.610 7.710 87,215 +0.03(+0.39%)
Jul 18, 2023 7.675 7.760 7.660 7.680 78,845 +0.15(+1.99%)
Jul 17, 2023 7.430 7.570 7.310 7.530 66,592 +0.10(+1.35%)
Jul 14, 2023 7.451 7.510 7.390 7.430 97,100 -0.07(-0.93%)
Jul 13, 2023 7.450 7.500 7.380 7.500 233,423 +0.34(+4.75%)
Jul 12, 2023 7.020 7.170 7.020 7.160 90,348 +0.39(+5.76%)
Jul 11, 2023 6.620 6.770 6.480 6.770 114,322 +0.33(+5.12%)
Jul 10, 2023 6.340 6.450 6.300 6.440 179,911 -0.10(-1.53%)
Jul 07, 2023 6.390 6.580 6.370 6.540 171,234 +0.04(+0.62%)
Jul 06, 2023 6.520 6.520 6.373 6.500 195,860 -0.26(-3.85%)
Jul 05, 2023 6.750 6.810 6.680 6.760 70,277 -0.07(-1.02%)
Jul 03, 2023 6.850 6.940 6.780 6.830 51,241 -0.02(-0.29%)
Jun 30, 2023 6.730 6.880 6.640 6.850 272,567 +0.05(+0.74%)
Jun 29, 2023 6.590 6.810 6.500 6.800 260,627 +0.03(+0.44%)
Jun 28, 2023 6.690 6.780 6.620 6.770 73,362 -0.16(-2.31%)
Jun 27, 2023 6.910 6.940 6.760 6.930 133,444 -0.09(-1.28%)
Jun 26, 2023 6.990 7.070 6.900 7.020 69,181 -0.02(-0.28%)
Jun 23, 2023 7.030 7.090 6.910 7.040 90,703 -0.24(-3.30%)
Jun 22, 2023 7.290 7.360 7.190 7.280 119,869 -0.35(-4.59%)
Jun 21, 2023 7.780 7.780 7.580 7.630 92,756 -0.37(-4.63%)
Jun 20, 2023 8.000 8.050 7.940 8.000 87,498 -0.55(-6.43%)
Jun 16, 2023 8.380 8.650 8.380 8.550 29,773 -0.06(-0.70%)
Jun 15, 2023 8.460 8.720 8.460 8.610 52,570 -1.47(-14.58%)
May 08, 2023 10.03 10.20 10.03 10.08 75,368 +0.12(+1.20%)
May 05, 2023 9.750 10.00 9.750 9.960 196,997 +0.30(+3.11%)
May 04, 2023 9.530 9.750 9.530 9.660 63,869 +0.04(+0.41%)
May 03, 2023 9.600 9.730 9.580 9.620 79,786 +0.27(+2.89%)
May 02, 2023 9.405 9.420 9.240 9.350 38,652 -0.38(-3.91%)
May 01, 2023 9.520 9.800 9.520 9.730 73,643 +0.03(+0.31%)
Apr 28, 2023 9.520 9.710 9.520 9.700 128,801 +0.20(+2.11%)
Apr 27, 2023 9.410 9.590 9.370 9.500 121,379 +0.15(+1.60%)
Apr 26, 2023 9.440 9.590 9.350 9.350 93,158 -0.17(-1.77%)
Apr 25, 2023 9.580 9.610 9.400 9.518 91,084 -0.47(-4.69%)
Apr 24, 2023 9.890 9.989 9.850 9.986 35,154 +0.04(+0.36%)
Apr 21, 2023 10.13 10.30 9.910 9.950 60,227 -0.21(-2.07%)
Apr 20, 2023 10.25 10.30 10.13 10.16 58,218 -0.05(-0.49%)
Apr 19, 2023 10.20 10.40 10.13 10.21 57,503 -0.23(-2.20%)
Apr 18, 2023 10.28 10.46 10.26 10.44 150,048 +1.02(+10.83%)
Apr 17, 2023 9.400 9.470 9.350 9.420 50,348 +0.09(+0.96%)
Apr 14, 2023 9.469 9.480 9.290 9.330 85,220 -0.32(-3.32%)
Apr 13, 2023 9.500 9.690 9.460 9.650 96,827 +0.59(+6.51%)
Apr 12, 2023 8.990 9.110 8.950 9.060 181,810 +0.00(+0.00%)
Apr 11, 2023 8.931 9.110 8.931 9.060 63,542 +0.15(+1.63%)
Apr 10, 2023 9.000 9.000 8.830 8.915 70,525 -0.17(-1.82%)
Apr 06, 2023 8.990 9.110 8.780 9.080 233,208 -0.19(-2.00%)
Apr 05, 2023 9.350 9.350 9.100 9.265 99,760 -0.19(-2.04%)
Apr 04, 2023 9.365 9.495 9.256 9.457 100,705 +0.20(+2.13%)
Apr 03, 2023 9.150 9.270 9.150 9.260 63,198 +0.09(+0.98%)
Mar 31, 2023 9.580 9.580 9.161 9.170 47,736 -0.40(-4.18%)
Mar 30, 2023 9.520 9.570 9.477 9.570 41,800 +0.13(+1.38%)
Mar 29, 2023 9.450 9.480 9.405 9.440 42,676 -0.03(-0.32%)
Mar 28, 2023 9.410 9.570 9.410 9.470 66,337 +0.30(+3.27%)
Mar 27, 2023 9.120 9.170 9.100 9.170 69,198 +0.02(+0.22%)
Mar 24, 2023 9.070 9.195 9.045 9.150 62,406 -0.13(-1.40%)
Mar 23, 2023 9.290 9.440 9.250 9.280 43,389 -0.32(-3.33%)
Mar 22, 2023 9.590 9.730 9.520 9.600 65,676 +0.27(+2.89%)
Mar 21, 2023 9.300 9.450 9.220 9.330 68,294 +0.02(+0.21%)
Mar 20, 2023 9.350 9.391 9.250 9.310 87,730 +0.05(+0.54%)
Mar 17, 2023 9.270 9.360 9.150 9.260 51,909 +0.21(+2.32%)
Mar 16, 2023 8.970 9.140 8.830 9.050 64,592 -0.13(-1.42%)
Mar 15, 2023 9.220 9.230 9.020 9.180 90,346 -0.45(-4.67%)
Mar 14, 2023 9.710 9.770 9.610 9.630 154,786 -0.33(-3.31%)
Mar 13, 2023 9.810 10.02 9.780 9.960 71,549 +0.57(+6.07%)
Mar 10, 2023 9.431 9.560 9.360 9.390 189,573 +0.36(+3.99%)
Mar 09, 2023 9.270 9.280 9.020 9.030 64,795 -0.15(-1.63%)
Mar 08, 2023 9.140 9.200 9.100 9.180 46,674 +0.15(+1.66%)
Mar 07, 2023 9.190 9.290 8.980 9.030 112,733 -0.22(-2.38%)
Mar 06, 2023 9.250 9.340 9.220 9.250 49,649 -0.25(-2.63%)
Mar 03, 2023 9.340 9.500 9.330 9.500 79,831 +0.15(+1.60%)
Mar 02, 2023 9.240 9.380 9.100 9.350 161,512 -0.28(-2.90%)
Mar 01, 2023 9.515 9.660 9.475 9.629 79,224 +0.27(+2.87%)
Feb 28, 2023 9.260 9.490 9.240 9.360 59,858 +0.13(+1.41%)
Feb 27, 2023 9.255 9.330 9.230 9.230 40,218 -0.06(-0.65%)
Feb 24, 2023 9.390 9.390 9.200 9.290 47,796 -0.26(-2.67%)
Feb 23, 2023 9.480 9.660 9.370 9.545 68,217 +0.37(+3.98%)
Feb 22, 2023 9.280 9.310 9.160 9.180 88,474 -0.38(-3.97%)
Feb 21, 2023 9.680 9.710 9.518 9.560 139,553 -0.51(-5.06%)
Feb 17, 2023 10.12 10.12 9.940 10.07 48,169 -0.15(-1.47%)
Feb 16, 2023 10.20 10.32 10.01 10.22 89,498 -0.13(-1.26%)
Feb 15, 2023 10.35 10.38 10.20 10.35 119,402 -0.43(-4.01%)
Feb 14, 2023 10.73 10.87 10.62 10.78 33,765 -0.14(-1.26%)
Feb 13, 2023 10.94 11.06 10.86 10.92 142,587 +0.38(+3.61%)
Feb 10, 2023 10.77 10.79 10.51 10.54 140,048 -0.28(-2.59%)
Feb 09, 2023 11.25 11.31 10.81 10.82 100,372 -0.41(-3.65%)
Feb 08, 2023 11.38 11.38 11.20 11.23 75,853 -0.31(-2.69%)
Feb 07, 2023 11.73 11.73 11.34 11.54 79,480 +0.11(+0.96%)
Feb 06, 2023 11.64 11.64 11.41 11.43 90,744 -0.21(-1.80%)
Feb 03, 2023 11.73 12.00 11.63 11.64 63,257 -0.30(-2.51%)
Feb 02, 2023 12.08 12.14 11.89 11.94 91,785 +0.15(+1.27%)
Feb 01, 2023 11.58 11.83 11.45 11.79 94,321 +0.21(+1.81%)
Jan 31, 2023 11.54 11.69 11.45 11.58 58,698 -0.06(-0.52%)
Jan 30, 2023 11.74 11.78 11.62 11.64 54,804 -0.06(-0.51%)
Jan 27, 2023 11.82 11.82 11.60 11.70 100,977 -0.20(-1.68%)
Jan 26, 2023 12.19 12.19 11.80 11.90 65,650 -0.67(-5.33%)
Jan 25, 2023 12.55 12.60 12.34 12.57 66,277 -0.13(-1.02%)
Jan 24, 2023 12.74 12.74 12.44 12.70 39,864 -0.09(-0.70%)
Jan 23, 2023 12.61 12.79 12.56 12.79 50,793 +0.08(+0.63%)
Jan 20, 2023 12.26 12.71 12.26 12.71 75,979 +0.26(+2.09%)
Jan 19, 2023 12.43 12.54 12.33 12.45 83,430 -0.27(-2.12%)
Jan 18, 2023 13.10 13.37 12.63 12.72 46,426 -0.13(-1.01%)
Jan 17, 2023 13.06 13.06 12.69 12.85 101,797 -1.14(-8.15%)
Jan 13, 2023 13.75 14.02 13.75 13.99 66,255 +0.01(+0.07%)
Jan 12, 2023 14.04 14.06 13.62 13.98 84,614 +0.30(+2.19%)
Jan 11, 2023 13.83 13.83 13.61 13.68 50,379 +0.05(+0.37%)
Jan 10, 2023 13.70 13.81 13.50 13.63 67,268 +0.08(+0.59%)
Jan 09, 2023 13.87 13.87 13.50 13.55 91,520 +0.28(+2.11%)
Jan 06, 2023 13.00 13.30 12.85 13.27 79,287 +0.68(+5.40%)
Jan 05, 2023 12.66 12.69 12.54 12.59 87,580 -0.14(-1.10%)
Jan 04, 2023 12.82 12.95 12.52 12.73 136,652 +0.03(+0.24%)
Jan 03, 2023 12.79 12.79 12.54 12.70 233,750 +0.28(+2.25%)
Dec 30, 2022 12.85 12.85 12.42 12.42 29,947 -0.33(-2.59%)
Dec 29, 2022 12.55 12.90 12.55 12.75 98,593 +0.23(+1.84%)
Dec 28, 2022 12.66 12.78 12.51 12.52 62,361 +0.09(+0.72%)
Dec 27, 2022 11.91 12.51 11.91 12.43 76,050 +0.05(+0.40%)
Dec 23, 2022 12.46 12.79 12.14 12.38 48,511 +0.37(+3.08%)
Dec 22, 2022 12.14 12.24 11.90 12.01 41,783 -0.27(-2.20%)
Dec 21, 2022 12.19 12.40 12.11 12.28 38,453 +0.57(+4.87%)
Dec 20, 2022 11.64 11.79 11.64 11.71 54,275 -0.13(-1.10%)
Dec 19, 2022 12.01 12.08 11.79 11.84 33,656 +0.26(+2.25%)
Dec 16, 2022 12.02 12.02 11.54 11.58 36,485 -0.09(-0.77%)
Dec 15, 2022 11.66 12.05 11.62 11.67 44,748 -0.53(-4.34%)
Dec 14, 2022 12.26 12.32 12.05 12.20 49,938 -0.43(-3.40%)
Dec 13, 2022 12.66 12.75 12.50 12.63 48,399 +0.51(+4.21%)
Dec 12, 2022 12.28 12.28 12.01 12.12 52,804 -0.08(-0.66%)
Dec 09, 2022 12.52 12.52 12.20 12.20 62,400 -0.07(-0.57%)
Dec 08, 2022 12.25 12.38 12.20 12.27 44,210 +0.16(+1.32%)
Dec 07, 2022 12.09 12.33 12.08 12.11 58,442 +0.31(+2.63%)
Dec 06, 2022 11.91 11.91 11.72 11.80 70,465 +0.20(+1.72%)
Dec 05, 2022 12.05 12.07 11.60 11.60 56,452 -0.36(-3.01%)
Dec 02, 2022 11.81 11.97 11.77 11.96 34,124 +0.02(+0.17%)
Dec 01, 2022 11.89 11.95 11.75 11.94 73,735 -0.25(-2.05%)
Nov 30, 2022 12.52 12.55 12.19 12.19 62,477 +0.38(+3.22%)
Nov 29, 2022 11.83 11.99 11.79 11.81 54,496 +0.03(+0.25%)
Nov 28, 2022 11.82 11.94 11.75 11.78 84,582 -0.02(-0.17%)
Nov 25, 2022 11.84 11.86 11.64 11.80 26,226 -0.09(-0.76%)
Nov 23, 2022 11.76 12.00 11.76 11.89 44,352 +0.41(+3.57%)
Nov 22, 2022 11.32 11.49 11.28 11.48 39,673 +0.23(+2.04%)
Nov 21, 2022 11.33 11.35 11.20 11.25 16,836 -0.11(-0.96%)
Nov 18, 2022 11.45 11.46 11.35 11.36 28,313 -0.06(-0.53%)
Nov 17, 2022 11.25 11.45 11.25 11.42 24,955 +0.12(+1.06%)
Nov 16, 2022 11.41 11.54 11.30 11.30 45,972 -0.41(-3.50%)
Nov 15, 2022 12.08 12.08 11.51 11.71 74,161 +0.11(+0.95%)
Nov 14, 2022 11.79 11.79 11.54 11.60 43,028 -0.27(-2.27%)
Nov 11, 2022 11.97 11.97 11.70 11.87 54,431 -0.08(-0.67%)
Nov 10, 2022 11.80 11.96 11.67 11.95 63,099 +0.89(+8.05%)
Nov 09, 2022 11.19 11.34 11.06 11.06 53,073 -0.46(-3.99%)
Nov 08, 2022 11.24 11.59 11.21 11.52 93,277 +0.09(+0.79%)
Nov 07, 2022 11.48 11.49 11.36 11.43 64,051 +0.12(+1.06%)
Nov 04, 2022 10.77 11.33 10.72 11.31 106,809 +1.12(+10.99%)
Nov 03, 2022 10.21 10.30 10.11 10.19 49,787 -0.42(-3.96%)
Nov 02, 2022 11.08 11.10 10.61 10.61 81,399 +0.10(+0.95%)
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.