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 )

40.17 -0.88 (-2.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 3.225 3.299 3.225 3.275 43,940 +0.03(+0.85%)
Dec 30, 2019 3.200 3.255 3.113 3.247 26,907 +0.02(+0.61%)
Dec 27, 2019 3.148 3.251 3.112 3.227 34,596 -0.02(-0.73%)
Dec 26, 2019 3.247 3.267 3.208 3.251 16,505 +0.08(+2.63%)
Dec 24, 2019 3.342 3.342 3.105 3.168 32,829 -0.08(-2.44%)
Dec 23, 2019 3.372 3.455 3.188 3.247 41,198 -0.02(-0.49%)
Dec 20, 2019 3.287 3.308 3.184 3.263 30,051 +0.08(+2.62%)
Dec 19, 2019 3.299 3.437 3.057 3.180 78,166 -0.06(-1.83%)
Dec 18, 2019 3.370 3.370 3.227 3.239 18,932 -0.09(-2.62%)
Dec 17, 2019 3.485 3.485 3.251 3.326 76,817 -0.16(-4.55%)
Dec 16, 2019 3.611 3.611 3.449 3.485 33,861 -0.08(-2.33%)
Dec 13, 2019 3.584 3.611 3.568 3.568 7,070 -0.03(-0.88%)
Dec 12, 2019 3.631 3.635 3.544 3.600 6,621 -0.00(-0.11%)
Dec 11, 2019 3.528 3.604 3.528 3.604 1,790 +0.03(+0.72%)
Dec 10, 2019 3.611 3.611 3.578 3.578 7,783 -0.04(-1.15%)
Dec 09, 2019 3.635 3.685 3.497 3.619 10,889 -0.00(-0.11%)
Dec 06, 2019 3.627 3.703 3.616 3.623 5,303 -0.09(-2.45%)
Dec 05, 2019 3.801 3.801 3.536 3.714 24,942 +0.17(+4.69%)
Dec 04, 2019 3.568 3.627 3.548 3.548 23,586 -0.06(-1.54%)
Dec 03, 2019 3.750 3.750 3.604 3.604 64,653 -0.04(-1.09%)
Dec 02, 2019 3.762 3.772 3.559 3.643 18,126 -0.10(-2.75%)
Nov 29, 2019 3.718 3.746 3.675 3.746 9,848 +0.02(+0.64%)
Nov 27, 2019 3.833 3.893 3.675 3.722 38,637 -0.10(-2.49%)
Nov 26, 2019 3.932 3.932 3.770 3.817 22,081 -0.12(-3.12%)
Nov 25, 2019 4.039 4.047 3.920 3.940 39,208 -0.12(-2.91%)
Nov 22, 2019 4.051 4.110 4.019 4.058 3,787 +0.07(+1.66%)
Nov 21, 2019 4.059 4.079 3.992 3.992 59,099 -0.06(-1.47%)
Nov 20, 2019 4.027 4.114 3.996 4.051 24,465 +0.03(+0.69%)
Nov 19, 2019 4.027 4.110 3.984 4.023 4,820 +0.01(+0.25%)
Nov 18, 2019 4.186 4.186 4.013 4.013 1,878 -0.03(-0.69%)
Nov 15, 2019 4.166 4.166 4.007 4.041 21,465 -0.05(-1.21%)
Nov 14, 2019 4.114 4.207 4.041 4.091 28,760 -0.01(-0.29%)
Nov 13, 2019 4.314 4.314 4.009 4.102 12,045 -0.02(-0.38%)
Nov 12, 2019 4.149 4.225 4.117 4.118 8,371 -0.09(-2.07%)
Nov 11, 2019 4.300 4.300 4.060 4.205 15,381 +0.09(+2.31%)
Nov 08, 2019 4.534 4.534 4.110 4.110 4,545 -0.02(-0.57%)
Nov 07, 2019 4.411 4.411 4.118 4.134 21,942 +0.17(+4.29%)
Nov 06, 2019 4.213 4.213 3.901 3.964 37,195 -0.30(-6.96%)
Nov 05, 2019 4.312 4.332 4.186 4.260 22,404 -0.09(-2.01%)
Nov 04, 2019 4.388 4.388 4.285 4.348 3,323 -0.04(-0.90%)
Nov 01, 2019 4.332 4.388 4.229 4.388 5,303 +0.00(+0.00%)
Oct 31, 2019 4.316 4.388 4.277 4.388 9,997 +0.10(+2.21%)
Oct 30, 2019 4.304 4.356 4.229 4.293 6,507 +0.07(+1.59%)
Oct 29, 2019 4.384 4.384 4.106 4.225 11,437 -0.02(-0.47%)
Oct 28, 2019 4.348 4.348 4.245 4.245 729 -0.11(-2.55%)
Oct 25, 2019 4.221 4.356 4.221 4.356 8,081 +0.15(+3.48%)
Oct 24, 2019 4.273 4.273 4.197 4.209 5,204 -0.07(-1.57%)
Oct 23, 2019 4.277 4.277 4.277 4.277 3,929 +0.00(+0.00%)
Oct 22, 2019 4.356 4.442 4.277 4.277 34,503 -0.14(-3.14%)
Oct 21, 2019 4.368 4.443 4.368 4.415 52,584 -0.03(-0.62%)
Oct 18, 2019 4.633 4.637 4.302 4.443 13,636 -0.04(-0.80%)
Oct 17, 2019 4.498 4.632 4.417 4.479 21,859 +0.00(+0.00%)
Oct 16, 2019 4.791 4.883 4.479 4.479 42,609 -0.45(-9.16%)
Oct 15, 2019 4.835 5.140 4.835 4.930 10,659 -0.03(-0.64%)
Oct 14, 2019 5.065 5.152 4.918 4.962 11,351 -0.15(-2.87%)
Oct 11, 2019 5.231 5.267 5.092 5.108 11,363 -0.14(-2.71%)
Oct 10, 2019 5.275 5.441 5.156 5.251 43,276 +0.00(+0.08%)
Oct 09, 2019 5.310 5.314 5.069 5.247 33,273 +0.06(+1.22%)
Oct 08, 2019 5.172 5.184 5.021 5.184 3,856 +0.03(+0.54%)
Oct 07, 2019 5.267 5.330 4.969 5.156 48,359 +0.05(+1.01%)
Oct 04, 2019 4.803 5.409 4.803 5.104 42,677 +0.29(+6.09%)
Oct 03, 2019 5.104 5.104 4.811 4.811 3,800 -0.08(-1.54%)
Oct 02, 2019 4.819 5.061 4.772 4.887 20,775 -0.05(-1.04%)
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.