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 )

40.34 -0.82 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2014 4.414 4.466 4.406 4.457 5,151 +0.01(+0.13%)
Jul 30, 2014 4.406 4.508 4.387 4.451 16,795 -0.06(-1.34%)
Jul 29, 2014 4.511 4.511 4.432 4.511 4,046 +0.05(+1.10%)
Jul 28, 2014 4.425 4.425 4.425 4.462 26,063 +0.04(+0.85%)
Jul 25, 2014 4.350 4.459 4.350 4.425 23,099 +0.02(+0.43%)
Jul 24, 2014 4.391 4.519 4.391 4.406 18,691 -0.01(-0.17%)
Jul 23, 2014 4.380 4.493 4.380 4.414 21,631 -0.02(-0.34%)
Jul 22, 2014 4.466 4.534 4.398 4.429 27,454 -0.07(-1.59%)
Jul 21, 2014 4.481 4.530 4.406 4.500 11,846 -0.03(-0.75%)
Jul 18, 2014 4.530 4.534 4.519 4.534 27,839 +0.03(+0.75%)
Jul 17, 2014 4.523 4.534 4.500 4.500 62,690 +0.00(+0.00%)
Jul 16, 2014 4.528 4.534 4.500 4.500 48,765 -0.01(-0.17%)
Jul 15, 2014 4.534 4.534 4.485 4.508 56,919 -0.02(-0.50%)
Jul 14, 2014 4.534 4.534 4.459 4.530 74,331 +0.00(+0.00%)
Jul 11, 2014 4.530 4.530 4.489 4.530 12,937 +0.02(+0.33%)
Jul 10, 2014 4.534 4.534 4.479 4.515 67,353 -0.00(-0.08%)
Jul 09, 2014 4.534 4.534 4.459 4.519 160,114 +0.05(+1.10%)
Jul 08, 2014 4.523 4.523 4.429 4.470 47,256 -0.06(-1.33%)
Jul 07, 2014 4.425 4.534 4.425 4.530 597,682 +0.13(+3.00%)
Jul 03, 2014 4.444 4.398 4.398 4.398 4,248 -0.01(-0.17%)
Jul 02, 2014 4.304 4.493 4.244 4.406 164,790 +0.11(+2.54%)
Jul 01, 2014 4.154 4.304 4.154 4.297 33,148 +0.09(+2.24%)
Jun 30, 2014 4.301 4.301 4.146 4.203 27,948 +0.02(+0.36%)
Jun 27, 2014 4.244 4.304 4.188 4.188 45,998 -0.10(-2.37%)
Jun 26, 2014 4.259 4.312 4.146 4.289 22,781 +0.05(+1.24%)
Jun 25, 2014 4.278 4.301 4.237 4.237 27,932 +0.04(+0.90%)
Jun 24, 2014 4.323 4.331 4.184 4.199 63,099 -0.12(-2.87%)
Jun 23, 2014 4.270 4.368 4.142 4.323 67,111 +0.23(+5.61%)
Jun 20, 2014 4.293 4.508 3.958 4.093 340,752 -0.42(-9.34%)
Jun 19, 2014 4.470 4.515 4.331 4.515 95,533 +0.00(+0.08%)
Jun 18, 2014 4.489 4.519 4.316 4.511 85,030 +0.15(+3.36%)
Jun 17, 2014 4.515 4.515 4.161 4.365 134,480 -0.15(-3.34%)
Jun 16, 2014 4.270 4.519 4.270 4.515 117,092 +0.19(+4.35%)
Jun 13, 2014 4.338 4.353 4.210 4.327 43,722 -0.00(-0.09%)
Jun 12, 2014 4.285 4.363 4.259 4.331 121,519 +0.06(+1.50%)
Jun 11, 2014 4.263 4.282 4.188 4.267 34,170 -0.05(-1.22%)
Jun 10, 2014 4.308 4.319 4.229 4.319 45,774 +0.03(+0.70%)
Jun 06, 2014 4.255 4.293 4.169 4.289 12,395 +0.01(+0.26%)
Jun 05, 2014 4.169 4.331 4.165 4.278 94,463 +0.11(+2.53%)
Jun 04, 2014 4.142 4.218 4.142 4.173 31,361 +0.02(+0.54%)
Jun 03, 2014 4.142 4.184 4.142 4.150 43,265 +0.01(+0.18%)
Jun 02, 2014 4.218 4.218 4.142 4.142 21,395 -0.08(-1.79%)
May 30, 2014 4.165 4.289 4.161 4.218 5,536 -0.07(-1.58%)
May 29, 2014 4.146 4.293 4.146 4.285 17,300 +0.00(+0.00%)
May 28, 2014 4.146 4.285 4.146 4.285 597 +0.13(+3.08%)
May 27, 2014 4.150 4.184 4.150 4.157 8,210 -0.15(-3.50%)
May 22, 2014 4.301 4.308 4.308 4.308 5,842 +0.00(+0.00%)
May 21, 2014 4.312 4.312 4.289 4.308 3,762 -0.00(-0.09%)
May 20, 2014 4.218 4.312 4.218 4.312 11,269 +0.06(+1.33%)
May 19, 2014 4.255 4.274 4.229 4.255 37,349 -0.07(-1.65%)
May 16, 2014 4.282 4.327 4.282 4.327 1,487 -0.00(-0.09%)
May 15, 2014 4.308 4.331 4.308 4.331 2,881 -0.02(-0.44%)
May 14, 2014 4.255 4.440 4.255 4.350 12,788 -0.02(-0.43%)
May 13, 2014 4.334 4.372 4.293 4.368 16,073 -0.08(-1.69%)
May 12, 2014 4.413 4.451 4.407 4.444 15,746 +0.10(+2.34%)
May 09, 2014 4.410 4.417 4.342 4.342 5,316 -0.10(-2.29%)
May 08, 2014 4.444 4.444 4.444 4.444 22,348 +0.01(+0.17%)
May 07, 2014 4.414 4.444 4.297 4.436 8,030 +0.11(+2.43%)
May 06, 2014 4.417 4.417 4.331 4.331 1,800 -0.09(-2.13%)
May 05, 2014 4.440 4.500 4.316 4.425 29,815 +0.01(+0.26%)
May 02, 2014 4.500 4.500 4.414 4.414 2,979 +0.02(+0.51%)
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.