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 )

30.59 +0.54 (+1.80%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.070 5.285 5.050 5.181 19,349 +0.12(+2.28%)
Sep 27, 2018 5.082 5.082 4.979 5.066 6,978 +0.02(+0.39%)
Sep 26, 2018 5.022 5.078 5.002 5.046 11,393 -0.03(-0.67%)
Sep 25, 2018 5.110 5.110 4.954 5.080 32,323 -0.03(-0.50%)
Sep 24, 2018 4.986 5.185 4.970 5.106 26,516 +0.31(+6.47%)
Sep 21, 2018 5.213 5.241 4.795 4.795 93,228 -0.47(-8.88%)
Sep 20, 2018 5.281 5.281 5.189 5.263 7,382 +0.04(+0.72%)
Sep 19, 2018 5.173 5.408 5.038 5.225 218,659 -0.25(-4.58%)
Sep 18, 2018 5.436 5.477 5.174 5.476 74,718 -0.02(-0.29%)
Sep 17, 2018 5.432 5.547 5.408 5.492 24,392 +0.14(+2.60%)
Sep 14, 2018 5.440 5.531 5.173 5.352 34,175 -0.12(-2.25%)
Sep 13, 2018 5.368 5.476 5.329 5.476 24,148 +0.12(+2.30%)
Sep 12, 2018 5.368 5.372 5.291 5.352 4,013 +0.14(+2.75%)
Sep 11, 2018 5.512 5.531 5.209 5.209 31,097 -0.16(-3.04%)
Sep 10, 2018 5.372 5.372 5.364 5.372 5,196 +0.01(+0.15%)
Sep 07, 2018 5.261 5.396 5.261 5.364 6,030 -0.04(-0.81%)
Sep 06, 2018 5.356 5.408 5.356 5.408 1,291 +0.00(+0.00%)
Sep 05, 2018 5.212 5.408 5.212 5.408 6,676 +0.12(+2.26%)
Sep 04, 2018 5.240 5.289 5.240 5.289 1,276 -0.02(-0.45%)
Aug 31, 2018 5.313 5.313 5.313 0 +0.06(+1.17%)
Aug 30, 2018 5.289 5.293 5.251 5.251 3,847 -0.03(-0.57%)
Aug 29, 2018 5.301 5.313 5.213 5.281 12,561 -0.11(-1.99%)
Aug 28, 2018 5.285 5.388 5.285 5.388 1,809 +0.08(+1.50%)
Aug 27, 2018 5.348 5.368 5.309 5.309 7,071 -0.03(-0.52%)
Aug 24, 2018 5.332 5.404 5.332 5.336 5,528 +0.04(+0.75%)
Aug 23, 2018 5.344 5.392 5.297 5.297 5,377 -0.01(-0.15%)
Aug 22, 2018 5.295 5.551 5.277 5.305 6,189 +0.07(+1.37%)
Aug 21, 2018 5.189 5.332 5.183 5.233 9,111 +0.06(+1.15%)
Aug 20, 2018 5.173 5.173 5.173 5.173 4,749 -0.04(-0.69%)
Aug 17, 2018 5.169 5.237 5.169 5.209 31,411 +0.04(+0.85%)
Aug 16, 2018 5.285 5.436 5.165 5.165 12,742 -0.14(-2.63%)
Aug 15, 2018 5.229 5.396 5.229 5.305 7,744 +0.02(+0.38%)
Aug 14, 2018 5.269 5.372 5.157 5.285 24,131 -0.08(-1.56%)
Aug 13, 2018 5.301 5.368 5.169 5.368 12,700 -0.04(-0.66%)
Aug 10, 2018 5.424 5.424 5.217 5.404 5,528 +0.04(+0.67%)
Aug 09, 2018 5.424 5.627 5.273 5.368 28,928 -0.11(-2.00%)
Aug 08, 2018 5.372 5.492 5.336 5.478 83,516 +0.15(+2.72%)
Aug 07, 2018 5.344 5.376 5.245 5.332 40,296 -0.04(-0.74%)
Aug 06, 2018 5.396 5.448 5.165 5.372 61,284 -0.01(-0.22%)
Aug 03, 2018 5.492 5.492 5.356 5.384 16,333 +0.00(+0.07%)
Aug 02, 2018 5.392 5.456 5.305 5.380 6,732 +0.14(+2.58%)
Aug 01, 2018 5.332 5.392 5.201 5.245 6,171 -0.07(-1.27%)
Jul 31, 2018 5.360 5.396 5.145 5.313 19,055 +0.08(+1.44%)
Jul 30, 2018 5.134 5.237 5.130 5.237 9,910 +0.08(+1.46%)
Jul 27, 2018 5.014 5.161 4.974 5.161 18,846 +0.14(+2.69%)
Jul 26, 2018 4.883 5.034 4.883 5.026 22,301 +0.09(+1.90%)
Jul 25, 2018 4.899 4.935 4.899 4.933 203,617 +0.06(+1.18%)
Jul 24, 2018 4.903 4.954 4.875 4.875 15,039 -0.07(-1.37%)
Jul 23, 2018 5.018 5.018 4.879 4.942 2,457 -0.02(-0.40%)
Jul 20, 2018 4.923 5.018 4.875 4.962 25,483 +0.03(+0.65%)
Jul 19, 2018 5.026 5.026 4.919 4.931 13,562 -0.04(-0.88%)
Jul 18, 2018 5.030 5.130 4.946 4.974 68,989 -0.08(-1.57%)
Jul 17, 2018 5.058 5.130 5.034 5.054 6,518 -0.02(-0.39%)
Jul 16, 2018 5.058 5.074 5.034 5.074 19,283 +0.00(+0.00%)
Jul 13, 2018 5.066 5.134 5.034 5.074 13,220 -0.05(-0.93%)
Jul 12, 2018 5.145 5.145 5.038 5.122 25,458 -0.02(-0.39%)
Jul 11, 2018 5.120 5.141 5.118 5.141 6,108 +0.02(+0.39%)
Jul 10, 2018 5.173 5.173 5.122 5.122 3,229 -0.05(-1.00%)
Jul 09, 2018 5.218 5.225 5.134 5.173 48,325 -0.05(-0.99%)
Jul 06, 2018 5.173 5.225 5.173 5.225 2,010 +0.05(+1.00%)
Jul 05, 2018 5.265 5.269 5.094 5.173 21,764 -0.24(-4.41%)
Jul 03, 2018 5.412 5.412 5.412 0 +0.23(+4.53%)
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.