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 )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 9.575 9.587 9.381 9.472 32,983 -0.10(-0.99%)
Aug 28, 2020 9.429 9.567 9.405 9.567 23,485 +0.21(+2.24%)
Aug 27, 2020 9.271 9.423 9.266 9.357 30,783 +0.02(+0.25%)
Aug 26, 2020 9.440 9.504 9.223 9.333 35,968 -0.11(-1.17%)
Aug 25, 2020 9.250 9.444 8.965 9.444 67,622 +0.24(+2.62%)
Aug 24, 2020 9.219 9.322 9.076 9.203 49,968 +0.21(+2.29%)
Aug 21, 2020 8.747 9.040 8.680 8.997 70,961 +0.22(+2.53%)
Aug 20, 2020 8.747 8.835 8.474 8.775 66,148 -0.12(-1.34%)
Aug 19, 2020 8.803 8.898 8.716 8.894 69,655 +0.02(+0.18%)
Aug 18, 2020 8.910 8.989 8.357 8.878 90,979 +0.03(+0.31%)
Aug 17, 2020 9.524 9.784 8.724 8.850 104,058 -0.67(-7.03%)
Aug 14, 2020 9.381 9.638 9.270 9.520 77,022 +0.19(+2.04%)
Aug 13, 2020 9.397 9.492 9.207 9.330 41,781 -0.05(-0.51%)
Aug 12, 2020 9.238 9.432 9.009 9.377 105,436 +0.16(+1.76%)
Aug 11, 2020 9.860 9.860 9.101 9.215 124,013 -0.61(-6.17%)
Aug 10, 2020 9.987 10.00 9.777 9.821 67,274 -0.23(-2.25%)
Aug 07, 2020 10.45 10.49 9.848 10.05 110,861 -0.19(-1.86%)
Aug 06, 2020 9.701 10.65 9.623 10.24 153,539 +0.56(+5.81%)
Aug 05, 2020 9.579 9.710 9.579 9.674 97,280 +0.11(+1.16%)
Aug 04, 2020 9.603 9.607 9.369 9.563 52,950 -0.02(-0.21%)
Aug 03, 2020 9.587 9.648 9.262 9.583 37,069 +0.04(+0.46%)
Jul 31, 2020 9.737 9.737 9.429 9.539 32,071 -0.08(-0.86%)
Jul 30, 2020 9.504 9.813 9.480 9.623 41,177 -0.02(-0.25%)
Jul 29, 2020 9.943 9.943 9.599 9.646 35,253 -0.03(-0.33%)
Jul 28, 2020 9.789 9.797 9.587 9.678 53,665 -0.13(-1.37%)
Jul 27, 2020 9.270 9.920 9.254 9.813 115,326 +0.66(+7.23%)
Jul 24, 2020 9.163 9.270 8.993 9.151 72,476 -0.19(-1.99%)
Jul 23, 2020 9.468 9.733 9.286 9.337 64,112 -0.06(-0.59%)
Jul 22, 2020 9.488 9.607 9.207 9.393 81,110 -0.11(-1.21%)
Jul 21, 2020 9.270 9.559 9.246 9.508 168,511 +0.24(+2.56%)
Jul 20, 2020 8.466 9.286 8.466 9.270 134,341 +0.66(+7.68%)
Jul 17, 2020 8.260 8.672 8.260 8.609 59,849 +0.30(+3.67%)
Jul 16, 2020 8.534 8.534 8.254 8.304 46,074 -0.19(-2.28%)
Jul 15, 2020 8.676 8.676 8.340 8.498 73,347 -0.11(-1.33%)
Jul 14, 2020 8.221 8.791 8.078 8.613 149,630 +0.59(+7.30%)
Jul 13, 2020 7.789 8.502 7.789 8.027 94,949 +0.15(+1.91%)
Jul 10, 2020 7.524 7.951 7.524 7.876 67,425 +0.29(+3.76%)
Jul 09, 2020 7.912 8.078 7.548 7.591 60,031 -0.30(-3.77%)
Jul 08, 2020 7.773 7.924 7.686 7.888 42,740 +0.17(+2.15%)
Jul 07, 2020 7.884 8.047 7.678 7.722 92,762 -0.26(-3.27%)
Jul 06, 2020 7.654 8.003 7.654 7.983 62,544 +0.44(+5.83%)
Jul 02, 2020 7.607 7.750 7.398 7.544 75,001 +0.02(+0.32%)
Jul 01, 2020 7.536 7.587 7.376 7.520 60,314 -0.02(-0.31%)
Jun 30, 2020 7.474 7.567 7.337 7.544 57,221 +0.19(+2.64%)
Jun 29, 2020 7.167 7.512 7.096 7.350 140,599 +0.21(+2.94%)
Jun 26, 2020 7.765 7.765 7.045 7.140 1,331,851 -0.61(-7.82%)
Jun 25, 2020 7.674 7.900 7.373 7.746 172,075 +0.11(+1.50%)
Jun 24, 2020 7.643 7.690 7.346 7.631 101,222 -0.02(-0.21%)
Jun 23, 2020 7.544 7.763 7.451 7.647 140,208 +0.18(+2.39%)
Jun 22, 2020 7.211 7.520 7.049 7.468 92,078 +0.29(+4.03%)
Jun 19, 2020 7.227 7.282 6.922 7.179 103,032 +0.13(+1.85%)
Jun 18, 2020 7.160 7.227 6.981 7.049 120,381 +0.02(+0.23%)
Jun 17, 2020 7.033 7.068 6.934 7.033 111,424 +0.12(+1.78%)
Jun 16, 2020 6.934 7.207 6.811 6.910 104,404 +0.07(+1.04%)
Jun 15, 2020 6.775 7.049 6.748 6.839 162,117 +0.06(+0.94%)
Jun 12, 2020 6.783 6.870 6.732 6.775 53,536 +0.04(+0.53%)
Jun 11, 2020 6.866 6.866 6.619 6.740 43,566 -0.22(-3.19%)
Jun 10, 2020 6.823 7.047 6.803 6.962 74,337 +0.09(+1.27%)
Jun 09, 2020 6.962 7.076 6.819 6.874 75,688 +0.08(+1.17%)
Jun 08, 2020 6.819 7.047 6.736 6.795 106,383 -0.02(-0.23%)
Jun 05, 2020 6.783 6.924 6.756 6.811 47,475 +0.03(+0.41%)
Jun 04, 2020 6.720 6.803 6.657 6.783 41,708 +0.06(+0.94%)
Jun 03, 2020 6.882 6.890 6.609 6.720 39,500 +0.00(+0.06%)
Jun 02, 2020 6.752 6.835 6.538 6.716 72,037 +0.01(+0.18%)
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.