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 )

5.240 +0.270 (+5.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 09, 2024 4.900 5.050 4.900 4.970 76,808 +0.16(+3.33%)
May 08, 2024 4.890 4.969 4.781 4.810 181,260 -0.21(-4.18%)
May 07, 2024 5.000 5.025 4.931 5.020 244,396 +0.15(+3.01%)
May 06, 2024 4.850 4.910 4.826 4.873 151,725 +0.20(+4.25%)
May 03, 2024 4.710 4.710 4.530 4.675 81,518 +0.04(+0.97%)
May 02, 2024 4.620 4.650 4.470 4.630 128,637 -0.08(-1.70%)
May 01, 2024 4.800 4.800 4.600 4.710 76,768 +0.04(+0.86%)
Apr 30, 2024 4.580 4.790 4.580 4.670 277,796 -0.23(-4.69%)
Apr 29, 2024 4.750 4.930 4.750 4.900 176,931 +0.28(+6.06%)
Apr 26, 2024 4.730 4.750 4.620 4.620 122,299 -0.05(-1.07%)
Apr 25, 2024 4.580 4.730 4.500 4.670 245,859 -0.06(-1.27%)
Apr 24, 2024 4.690 4.770 4.590 4.730 109,826 -0.05(-1.05%)
Apr 23, 2024 4.740 4.800 4.680 4.780 174,792 -0.05(-1.04%)
Apr 22, 2024 4.850 4.880 4.720 4.830 321,191 -0.19(-3.78%)
Apr 19, 2024 5.090 5.140 5.000 5.020 116,997 -0.06(-1.18%)
Apr 18, 2024 5.140 5.190 5.040 5.080 163,466 -0.18(-3.42%)
Apr 17, 2024 5.220 5.370 5.220 5.260 238,916 +0.36(+7.35%)
Apr 16, 2024 4.860 4.950 4.860 4.900 406,168 -0.22(-4.30%)
Apr 15, 2024 5.170 5.270 5.070 5.120 373,803 -0.24(-4.48%)
Apr 12, 2024 5.670 5.681 5.300 5.360 476,921 +0.20(+3.88%)
Apr 11, 2024 5.040 5.230 5.040 5.160 216,578 +0.14(+2.79%)
Apr 10, 2024 4.870 5.090 4.810 5.020 344,762 -0.28(-5.19%)
Apr 09, 2024 5.290 5.340 5.190 5.295 587,252 +0.21(+4.23%)
Apr 08, 2024 4.880 5.080 4.856 5.080 488,546 +0.38(+8.09%)
Apr 05, 2024 4.590 4.740 4.560 4.700 229,940 +0.02(+0.43%)
Apr 04, 2024 4.590 4.800 4.590 4.680 429,742 +0.23(+5.17%)
Apr 03, 2024 4.360 4.450 4.350 4.450 321,835 +0.05(+1.13%)
Apr 02, 2024 4.340 4.440 4.320 4.400 372,189 +0.25(+5.91%)
Apr 01, 2024 4.160 4.240 4.115 4.155 96,303 -0.06(-1.54%)
Mar 28, 2024 4.150 4.220 4.090 4.220 232,760 +0.14(+3.43%)
Mar 27, 2024 4.060 4.080 4.002 4.080 141,186 -0.07(-1.69%)
Mar 26, 2024 4.280 4.330 4.110 4.150 177,710 -0.11(-2.58%)
Mar 25, 2024 4.240 4.280 4.200 4.260 67,720 +0.04(+0.95%)
Mar 22, 2024 4.220 4.300 4.200 4.220 195,964 +0.19(+4.71%)
Mar 21, 2024 4.160 4.190 4.000 4.030 137,282 -0.05(-1.23%)
Mar 20, 2024 3.890 4.100 3.840 4.080 190,923 +0.29(+7.79%)
Mar 19, 2024 3.800 3.850 3.700 3.785 336,344 -0.08(-2.19%)
Mar 18, 2024 3.940 3.940 3.820 3.870 434,359 -0.35(-8.30%)
Mar 15, 2024 4.140 4.300 4.140 4.220 290,432 +0.19(+4.71%)
Mar 14, 2024 4.040 4.050 3.950 4.030 277,102 -0.09(-2.18%)
Mar 13, 2024 3.900 4.150 3.900 4.120 356,896 +0.36(+9.57%)
Mar 12, 2024 3.710 3.770 3.650 3.760 293,678 -0.04(-1.05%)
Mar 11, 2024 3.750 3.800 3.640 3.800 270,193 +0.11(+2.98%)
Mar 08, 2024 3.700 3.750 3.650 3.690 468,810 +0.10(+2.79%)
Mar 07, 2024 3.495 3.590 3.460 3.590 357,671 +0.25(+7.49%)
Mar 06, 2024 3.200 3.400 3.200 3.340 667,711 +0.21(+6.54%)
Mar 05, 2024 3.120 3.170 3.090 3.135 604,180 -0.12(-3.83%)
Mar 04, 2024 3.260 3.310 3.220 3.260 862,101 -0.24(-6.75%)
Mar 01, 2024 3.430 3.540 3.390 3.496 323,786 -0.03(-0.96%)
Feb 29, 2024 3.440 3.590 3.360 3.530 672,562 +0.14(+4.13%)
Feb 28, 2024 3.500 3.500 3.360 3.390 193,051 -0.14(-3.97%)
Feb 27, 2024 3.520 3.570 3.490 3.530 145,769 +0.04(+1.15%)
Feb 26, 2024 3.550 3.550 3.470 3.490 167,119 +0.02(+0.58%)
Feb 23, 2024 3.430 3.520 3.420 3.470 281,691 -0.09(-2.53%)
Feb 22, 2024 3.490 3.580 3.490 3.560 150,405 +0.13(+3.79%)
Feb 21, 2024 3.400 3.450 3.370 3.430 192,631 -0.14(-3.92%)
Feb 20, 2024 3.600 3.600 3.510 3.570 255,577 -0.19(-5.05%)
Feb 16, 2024 3.618 3.760 3.618 3.760 207,656 +0.06(+1.62%)
Feb 15, 2024 3.630 3.730 3.530 3.700 248,510 +0.24(+6.94%)
Feb 14, 2024 3.440 3.480 3.400 3.460 137,275 +0.06(+1.76%)
Feb 13, 2024 3.490 3.490 3.400 3.400 83,391 -0.05(-1.58%)
Feb 12, 2024 3.400 3.470 3.390 3.455 173,149 +0.04(+1.32%)
Feb 09, 2024 3.360 3.490 3.340 3.410 608,349 -0.21(-5.80%)
Feb 08, 2024 3.650 3.650 3.610 3.620 276,692 -0.06(-1.63%)
Feb 07, 2024 3.780 3.780 3.670 3.680 398,407 -0.14(-3.66%)
Feb 06, 2024 3.670 3.830 3.670 3.820 320,382 +0.19(+5.38%)
Feb 05, 2024 3.650 3.670 3.560 3.625 290,195 -0.17(-4.61%)
Feb 02, 2024 3.730 3.820 3.730 3.800 125,890 -0.03(-0.78%)
Feb 01, 2024 3.740 3.840 3.720 3.830 286,023 +0.00(+0.00%)
Jan 31, 2024 3.930 4.000 3.830 3.830 129,832 -0.09(-2.30%)
Jan 30, 2024 3.910 3.980 3.850 3.920 137,053 -0.05(-1.26%)
Jan 29, 2024 3.960 3.970 3.860 3.970 156,165 -0.02(-0.63%)
Jan 26, 2024 4.000 4.000 3.970 3.995 111,203 -0.01(-0.37%)
Jan 25, 2024 4.085 4.110 3.970 4.010 114,856 -0.04(-0.99%)
Jan 24, 2024 4.090 4.110 4.040 4.050 347,678 +0.16(+4.11%)
Jan 23, 2024 3.870 3.980 3.870 3.890 186,541 +0.16(+4.29%)
Jan 22, 2024 3.740 3.820 3.710 3.730 520,715 -0.16(-4.11%)
Jan 19, 2024 3.940 3.940 3.850 3.890 253,571 -0.09(-2.26%)
Jan 18, 2024 3.960 3.990 3.890 3.980 198,585 +0.10(+2.71%)
Jan 17, 2024 3.850 3.890 3.820 3.875 203,041 -0.07(-1.77%)
Jan 16, 2024 4.010 4.020 3.940 3.945 395,122 -0.23(-5.40%)
Jan 12, 2024 4.190 4.300 4.150 4.170 175,143 -0.02(-0.48%)
Jan 11, 2024 4.190 4.190 4.120 4.190 117,821 -0.07(-1.64%)
Jan 10, 2024 4.290 4.300 4.210 4.260 123,953 -0.07(-1.62%)
Jan 09, 2024 4.430 4.430 4.330 4.330 364,735 -0.13(-2.91%)
Jan 08, 2024 4.420 4.480 4.350 4.460 119,080 -0.08(-1.76%)
Jan 05, 2024 4.460 4.590 4.320 4.540 80,109 +0.15(+3.42%)
Jan 04, 2024 4.340 4.410 4.300 4.390 192,956 -0.00(-0.06%)
Jan 03, 2024 4.390 4.440 4.330 4.393 290,872 -0.30(-6.34%)
Jan 02, 2024 4.660 4.740 4.650 4.690 222,846 -0.23(-4.60%)
Dec 29, 2023 4.810 5.030 4.710 4.916 272,121 +0.11(+2.31%)
Dec 28, 2023 4.820 4.880 4.787 4.805 210,802 -0.25(-4.85%)
Dec 27, 2023 4.900 5.050 4.900 5.050 192,880 +0.32(+6.77%)
Dec 26, 2023 4.690 4.800 4.660 4.730 82,425 -0.07(-1.46%)
Dec 22, 2023 4.790 4.850 4.750 4.800 148,962 +0.04(+0.86%)
Dec 21, 2023 4.600 4.780 4.600 4.759 189,690 +0.11(+2.34%)
Dec 20, 2023 4.750 4.800 4.640 4.650 174,816 -0.09(-1.90%)
Dec 19, 2023 4.630 4.740 4.580 4.740 193,719 +0.24(+5.22%)
Dec 18, 2023 4.480 4.550 4.430 4.505 277,123 +0.38(+9.34%)
Dec 15, 2023 4.190 4.200 4.080 4.120 184,490 +0.02(+0.49%)
Dec 14, 2023 4.010 4.140 3.990 4.100 219,688 +0.42(+11.41%)
Dec 13, 2023 3.500 3.680 3.485 3.680 306,679 +0.01(+0.28%)
Dec 12, 2023 3.660 3.700 3.620 3.670 340,063 -0.15(-3.80%)
Dec 11, 2023 3.745 3.836 3.730 3.815 161,309 -0.06(-1.47%)
Dec 08, 2023 3.840 3.920 3.830 3.872 190,095 -0.08(-1.97%)
Dec 07, 2023 3.790 3.970 3.790 3.950 201,142 +0.23(+6.18%)
Dec 06, 2023 3.700 3.800 3.670 3.720 240,431 +0.05(+1.36%)
Dec 05, 2023 3.690 3.750 3.630 3.670 360,421 -0.25(-6.38%)
Dec 04, 2023 3.930 3.970 3.890 3.920 616,886 -0.18(-4.39%)
Dec 01, 2023 4.030 4.110 4.000 4.100 260,484 -0.01(-0.34%)
Nov 30, 2023 4.190 4.190 4.070 4.114 278,149 -0.11(-2.56%)
Nov 29, 2023 4.250 4.260 4.200 4.222 225,341 -0.08(-1.86%)
Nov 28, 2023 4.180 4.410 4.110 4.302 984,683 -0.25(-5.45%)
Nov 27, 2023 4.480 4.620 4.470 4.550 566,106 +0.14(+3.17%)
Nov 24, 2023 4.300 4.430 4.300 4.410 77,435 +0.29(+7.04%)
Nov 22, 2023 4.130 4.200 4.070 4.120 143,629 +0.02(+0.49%)
Nov 21, 2023 4.050 4.110 4.040 4.100 432,585 -0.25(-5.75%)
Nov 20, 2023 4.290 4.370 4.280 4.350 211,905 -0.06(-1.36%)
Nov 17, 2023 4.520 4.520 4.360 4.410 94,771 -0.03(-0.68%)
Nov 16, 2023 4.452 4.500 4.426 4.440 123,811 +0.01(+0.23%)
Nov 15, 2023 4.500 4.510 4.400 4.430 128,298 +0.03(+0.75%)
Nov 14, 2023 4.260 4.420 4.250 4.397 169,951 +0.29(+6.98%)
Nov 13, 2023 4.060 4.110 4.020 4.110 128,738 +0.16(+3.92%)
Nov 10, 2023 3.910 3.980 3.870 3.955 228,587 -0.23(-5.50%)
Nov 09, 2023 4.300 4.380 4.180 4.185 165,559 -0.12(-2.67%)
Nov 08, 2023 4.370 4.375 4.300 4.300 63,315 -0.20(-4.44%)
Nov 07, 2023 4.500 4.530 4.470 4.500 69,739 -0.15(-3.23%)
Nov 06, 2023 4.750 4.790 4.650 4.650 272,803 +0.15(+3.26%)
Nov 03, 2023 4.410 4.560 4.410 4.503 143,042 +0.18(+4.24%)
Nov 02, 2023 4.220 4.330 4.210 4.320 149,569 +0.08(+1.89%)
Nov 01, 2023 4.200 4.260 4.185 4.240 114,286 +0.04(+0.95%)
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%)
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.