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 )

40.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2018 4.415 4.467 4.364 4.411 4,573 -0.01(-0.18%)
Feb 27, 2018 4.395 4.459 4.372 4.419 30,341 +0.03(+0.63%)
Feb 26, 2018 4.419 4.427 4.392 4.392 3,974 +0.01(+0.18%)
Feb 23, 2018 4.253 4.440 4.245 4.384 37,601 +0.11(+2.50%)
Feb 22, 2018 4.304 4.356 4.269 4.277 20,417 -0.07(-1.55%)
Feb 21, 2018 4.300 4.380 4.253 4.344 21,093 +0.08(+1.76%)
Feb 20, 2018 4.380 4.459 4.245 4.269 54,870 -0.15(-3.49%)
Feb 16, 2018 4.423 4.423 4.423 0 +0.00(+0.09%)
Feb 15, 2018 4.380 4.459 4.342 4.419 28,450 +0.06(+1.45%)
Feb 14, 2018 4.352 4.406 4.344 4.356 40,144 -0.01(-0.18%)
Feb 13, 2018 4.324 4.435 4.324 4.364 38,165 -0.00(-0.09%)
Feb 12, 2018 4.455 4.498 4.293 4.368 62,774 -0.01(-0.27%)
Feb 09, 2018 4.718 4.718 4.085 4.380 140,314 -0.39(-8.16%)
Feb 08, 2018 4.872 4.872 4.730 4.769 64,439 -0.06(-1.30%)
Feb 07, 2018 4.733 4.733 4.832 49,699 +0.10(+2.08%)
Feb 06, 2018 5.091 5.154 4.470 4.733 144,958 -0.37(-7.24%)
Feb 05, 2018 5.201 5.201 5.072 5.103 91,917 -0.09(-1.74%)
Feb 02, 2018 5.193 5.233 5.164 5.193 44,571 -0.06(-1.20%)
Feb 01, 2018 5.288 5.315 5.245 5.256 14,254 -0.05(-0.89%)
Jan 31, 2018 5.339 5.339 5.304 5.304 27,671 -0.04(-0.81%)
Jan 30, 2018 5.504 5.504 5.268 5.347 29,345 +0.09(+1.72%)
Jan 29, 2018 5.394 5.394 5.260 5.256 30,932 -0.16(-2.98%)
Jan 26, 2018 5.437 5.496 5.418 5.418 13,414 -0.01(-0.22%)
Jan 25, 2018 5.445 5.465 5.410 5.429 7,653 +0.09(+1.69%)
Jan 24, 2018 5.406 5.406 5.319 5.339 12,506 -0.03(-0.59%)
Jan 23, 2018 5.272 5.500 5.272 5.370 81,758 +0.10(+1.86%)
Jan 22, 2018 5.410 5.410 5.252 5.272 43,497 -0.17(-3.11%)
Jan 19, 2018 5.414 5.449 5.399 5.441 12,293 +0.04(+0.65%)
Jan 18, 2018 5.465 5.492 5.406 5.406 29,902 -0.10(-1.86%)
Jan 17, 2018 5.469 5.594 5.469 5.508 16,810 +0.00(+0.07%)
Jan 16, 2018 5.524 5.591 5.469 5.504 62,500 -0.01(-0.21%)
Jan 12, 2018 5.516 5.516 5.516 0 +0.07(+1.37%)
Jan 11, 2018 5.606 5.606 5.429 5.441 57,215 -0.13(-2.40%)
Jan 10, 2018 5.968 5.363 5.575 71,324 -0.01(-0.14%)
Jan 09, 2018 5.669 6.015 5.583 5.583 28,419 -0.04(-0.77%)
Jan 08, 2018 5.840 5.885 5.614 5.626 17,593 -0.09(-1.58%)
Jan 05, 2018 5.760 6.192 5.712 5.716 63,236 -0.04(-0.75%)
Jan 04, 2018 5.650 5.779 5.584 5.760 43,785 +0.13(+2.30%)
Jan 03, 2018 5.779 5.779 5.598 5.630 24,207 -0.12(-2.12%)
Jan 02, 2018 5.799 5.799 5.741 5.752 9,874 -0.01(-0.14%)
Dec 29, 2017 5.760 5.760 5.760 0 +0.07(+1.17%)
Dec 28, 2017 5.720 5.791 5.681 5.693 55,345 -0.04(-0.62%)
Dec 27, 2017 5.677 5.834 5.632 5.728 18,003 +0.03(+0.48%)
Dec 26, 2017 5.736 5.740 5.484 5.701 21,910 +0.14(+2.55%)
Dec 22, 2017 5.555 5.756 5.555 5.559 24,418 +0.05(+0.86%)
Dec 21, 2017 5.583 5.677 5.508 5.512 57,411 -0.12(-2.09%)
Dec 20, 2017 5.622 5.748 5.583 5.630 33,234 +0.01(+0.14%)
Dec 19, 2017 5.744 5.783 5.622 5.622 24,003 -0.24(-4.09%)
Dec 18, 2017 5.881 5.933 5.815 5.862 17,894 +0.03(+0.47%)
Dec 15, 2017 5.995 6.058 5.819 5.834 51,655 -0.08(-1.33%)
Dec 14, 2017 5.995 5.995 5.740 5.913 94,575 +0.17(+2.87%)
Dec 13, 2017 5.559 5.874 5.548 5.748 105,337 +0.17(+2.96%)
Dec 12, 2017 5.209 5.622 5.209 5.583 517,407 +0.40(+7.66%)
Dec 11, 2017 4.969 5.178 4.918 5.186 39,234 +0.25(+5.02%)
Dec 08, 2017 5.166 5.241 4.934 4.938 30,647 -0.19(-3.75%)
Dec 07, 2017 5.284 5.307 4.970 5.131 128,201 -0.15(-2.90%)
Dec 06, 2017 5.496 5.504 5.284 5.284 36,614 -0.22(-4.00%)
Dec 05, 2017 5.504 5.583 5.386 5.504 35,859 -0.06(-1.13%)
Dec 04, 2017 5.512 5.512 5.500 5.567 52,346 -0.04(-0.70%)
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.