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

A-Mark Precious Meta (NQ: AMRK )

43.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2014 4.534 4.670 4.530 4.592 5,085 -0.07(-1.58%)
May 29, 2014 4.514 4.674 4.514 4.666 15,890 +0.00(+0.00%)
May 28, 2014 4.514 4.666 4.514 4.666 548 +0.14(+3.08%)
May 27, 2014 4.518 4.555 4.518 4.526 7,541 -0.16(-3.50%)
May 22, 2014 4.682 4.690 4.690 4.690 5,366 +0.00(+0.00%)
May 21, 2014 4.694 4.694 4.670 4.690 3,456 -0.00(-0.09%)
May 20, 2014 4.592 4.694 4.592 4.694 10,351 +0.06(+1.33%)
May 19, 2014 4.633 4.653 4.604 4.633 34,306 -0.08(-1.65%)
May 16, 2014 4.661 4.711 4.661 4.711 1,365 -0.00(-0.09%)
May 15, 2014 4.690 4.715 4.690 4.715 2,646 -0.02(-0.44%)
May 14, 2014 4.633 4.834 4.633 4.735 11,746 -0.02(-0.43%)
May 13, 2014 4.719 4.760 4.674 4.756 14,764 -0.08(-1.69%)
May 12, 2014 4.805 4.846 4.798 4.838 14,464 +0.11(+2.34%)
May 09, 2014 4.801 4.809 4.727 4.727 4,883 -0.11(-2.29%)
May 08, 2014 4.838 4.838 4.838 4.838 20,527 +0.01(+0.17%)
May 07, 2014 4.805 4.838 4.678 4.830 7,375 +0.11(+2.43%)
May 06, 2014 4.809 4.809 4.715 4.715 1,653 -0.10(-2.13%)
May 05, 2014 4.834 4.899 4.698 4.817 27,386 +0.01(+0.26%)
May 02, 2014 4.899 4.899 4.805 4.805 2,736 +0.02(+0.51%)
May 01, 2014 4.795 4.795 4.780 4.780 1,692 +0.03(+0.69%)
Apr 30, 2014 4.776 4.776 4.739 4.748 1,531 -0.11(-2.20%)
Apr 29, 2014 4.801 4.916 4.801 4.854 15,159 +0.02(+0.34%)
Apr 28, 2014 4.907 4.916 4.834 4.838 28,940 +0.02(+0.34%)
Apr 25, 2014 4.649 4.907 4.649 4.821 8,705 +0.20(+4.44%)
Apr 24, 2014 4.756 4.756 4.596 4.616 9,751 -0.20(-4.17%)
Apr 23, 2014 4.789 4.879 4.301 4.817 41,153 -0.01(-0.17%)
Apr 22, 2014 4.813 4.912 4.810 4.825 13,137 +0.03(+0.60%)
Apr 21, 2014 4.924 4.924 4.776 4.797 10,422 -0.12(-2.50%)
Apr 17, 2014 4.899 4.920 4.920 4.920 96,589 +0.04(+0.84%)
Apr 16, 2014 4.838 4.899 4.834 4.879 18,866 +0.07(+1.54%)
Apr 15, 2014 4.776 4.858 4.776 4.805 22,874 -0.09(-1.84%)
Apr 14, 2014 4.817 4.895 4.776 4.895 18,549 -0.01(-0.25%)
Apr 11, 2014 4.882 4.907 4.882 4.907 16,471 -0.02(-0.33%)
Apr 10, 2014 4.879 4.932 4.818 4.924 86,201 +0.00(+0.08%)
Apr 09, 2014 4.968 4.981 4.875 4.920 9,668 -0.06(-1.23%)
Apr 08, 2014 5.121 5.125 4.924 4.981 20,840 -0.14(-2.80%)
Apr 07, 2014 5.125 5.129 4.920 5.125 27,457 -0.01(-0.16%)
Apr 04, 2014 5.305 5.305 5.125 5.133 25,335 -0.15(-2.79%)
Apr 03, 2014 5.367 5.367 5.252 5.281 11,573 -0.05(-1.00%)
Apr 02, 2014 5.371 5.371 5.248 5.334 12,042 -0.03(-0.54%)
Apr 01, 2014 5.412 5.412 5.352 5.363 17,825 -0.02(-0.30%)
Mar 31, 2014 5.490 5.490 5.350 5.379 52,631 +0.05(+0.92%)
Mar 28, 2014 5.325 5.330 5.325 5.330 5,122 -0.05(-0.99%)
Mar 27, 2014 5.145 5.412 5.145 5.383 61,605 +0.27(+5.29%)
Mar 26, 2014 5.166 5.494 5.022 5.112 30,838 -0.40(-7.22%)
Mar 25, 2014 5.166 5.510 5.002 5.510 9,890 +0.42(+8.21%)
Mar 24, 2014 5.350 5.350 4.940 5.092 70,113 -0.34(-6.19%)
Mar 21, 2014 5.699 5.699 5.330 5.428 13,012 -0.31(-5.43%)
Mar 20, 2014 5.740 5.740 5.658 5.740 9,888 +0.00(+0.00%)
Mar 19, 2014 5.801 5.904 5.678 5.740 31,218 -0.10(-1.75%)
Mar 18, 2014 5.453 6.109 5.432 5.842 165,310 +0.39(+7.14%)
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.