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

US Gold Ord Shs (NQ: USAU )

4.600 +0.250 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2024 4.220 4.250 4.025 4.180 42,118 -0.12(-2.79%)
Apr 29, 2024 4.450 4.450 4.230 4.300 47,768 -0.12(-2.71%)
Apr 26, 2024 4.150 4.480 4.150 4.420 83,550 +0.32(+7.80%)
Apr 25, 2024 4.100 4.190 3.950 4.100 61,681 +0.05(+1.23%)
Apr 24, 2024 4.110 4.150 3.950 4.050 35,641 -0.08(-1.82%)
Apr 23, 2024 4.030 4.196 4.000 4.125 51,079 +0.04(+0.86%)
Apr 22, 2024 4.280 4.380 4.000 4.090 116,441 -0.28(-6.41%)
Apr 19, 2024 4.100 4.417 4.040 4.370 164,530 +0.29(+7.11%)
Apr 18, 2024 4.080 4.170 3.920 4.080 59,486 +0.14(+3.55%)
Apr 17, 2024 3.920 4.090 3.812 3.940 49,376 +0.04(+1.03%)
Apr 16, 2024 3.950 3.950 3.800 3.900 61,495 -0.04(-1.02%)
Apr 15, 2024 4.110 4.274 3.820 3.940 176,266 -0.49(-11.06%)
Apr 12, 2024 4.750 5.000 4.260 4.430 178,476 -0.21(-4.53%)
Apr 11, 2024 4.520 4.769 4.510 4.640 65,772 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.220 4.610 111,943 -0.11(-2.43%)
Apr 09, 2024 4.370 4.740 4.330 4.725 143,046 +0.42(+9.63%)
Apr 08, 2024 4.100 4.330 4.100 4.310 104,583 +0.22(+5.29%)
Apr 05, 2024 4.010 4.195 3.981 4.093 95,529 +0.00(+0.08%)
Apr 04, 2024 4.240 4.310 4.020 4.090 99,574 -0.13(-3.08%)
Apr 03, 2024 4.090 4.220 3.960 4.220 95,152 +0.23(+5.76%)
Apr 02, 2024 4.050 4.240 3.850 3.990 176,136 +0.06(+1.53%)
Apr 01, 2024 3.940 4.070 3.770 3.930 130,558 +0.26(+7.08%)
Mar 28, 2024 3.610 3.750 3.600 3.670 62,242 +0.06(+1.66%)
Mar 27, 2024 3.530 3.710 3.530 3.610 49,595 +0.05(+1.48%)
Mar 26, 2024 3.710 3.790 3.490 3.557 60,390 -0.07(-2.00%)
Mar 25, 2024 3.730 3.910 3.630 3.630 77,587 -0.04(-1.09%)
Mar 22, 2024 3.500 3.680 3.485 3.670 60,711 +0.21(+6.07%)
Mar 21, 2024 3.610 3.655 3.460 3.460 36,980 -0.10(-2.81%)
Mar 20, 2024 3.530 3.630 3.400 3.560 22,903 +0.11(+3.19%)
Mar 19, 2024 3.500 3.690 3.450 3.450 38,267 -0.05(-1.43%)
Mar 18, 2024 3.520 3.720 3.480 3.500 36,688 -0.06(-1.69%)
Mar 15, 2024 3.660 3.730 3.470 3.560 29,819 -0.12(-3.26%)
Mar 14, 2024 3.890 3.990 3.620 3.680 33,450 -0.17(-4.42%)
Mar 13, 2024 3.720 3.900 3.720 3.850 39,780 +0.08(+2.12%)
Mar 12, 2024 3.890 3.890 3.720 3.770 31,671 -0.12(-3.08%)
Mar 11, 2024 3.850 3.980 3.770 3.890 133,753 +0.19(+5.14%)
Mar 08, 2024 3.790 3.790 3.600 3.700 50,201 +0.20(+5.71%)
Mar 07, 2024 3.700 3.727 3.440 3.500 60,550 -0.15(-4.11%)
Mar 06, 2024 3.580 3.800 3.580 3.650 31,737 +0.05(+1.53%)
Mar 05, 2024 3.590 3.650 3.540 3.595 24,171 +0.01(+0.14%)
Mar 04, 2024 3.480 3.699 3.470 3.590 46,216 +0.05(+1.41%)
Mar 01, 2024 3.450 3.650 3.290 3.540 61,824 +0.12(+3.51%)
Feb 29, 2024 3.380 3.450 3.380 3.420 7,903 +0.04(+1.33%)
Feb 28, 2024 3.450 3.450 3.331 3.375 8,751 -0.00(-0.15%)
Feb 27, 2024 3.480 3.480 3.290 3.380 23,006 -0.01(-0.29%)
Feb 26, 2024 3.380 3.420 3.310 3.390 17,541 +0.01(+0.30%)
Feb 23, 2024 3.360 3.490 3.330 3.380 14,366 +0.05(+1.50%)
Feb 22, 2024 3.460 3.480 3.330 3.330 13,061 -0.07(-2.06%)
Feb 21, 2024 3.500 3.500 3.400 3.400 6,991 -0.02(-0.58%)
Feb 20, 2024 3.500 3.500 3.368 3.420 27,353 -0.02(-0.58%)
Feb 16, 2024 3.430 3.500 3.430 3.440 6,624 +0.01(+0.29%)
Feb 15, 2024 3.300 3.480 3.300 3.430 10,947 +0.11(+3.31%)
Feb 14, 2024 3.350 3.355 3.270 3.320 16,794 +0.12(+3.75%)
Feb 13, 2024 3.450 3.510 3.200 3.200 23,371 -0.25(-7.25%)
Feb 12, 2024 3.500 3.520 3.450 3.450 10,529 -0.04(-1.15%)
Feb 09, 2024 3.510 3.524 3.450 3.490 22,272 +0.02(+0.58%)
Feb 08, 2024 3.470 3.530 3.470 3.470 17,042 +0.00(+0.00%)
Feb 07, 2024 3.530 3.580 3.470 3.470 26,954 -0.08(-2.25%)
Feb 06, 2024 3.560 3.630 3.550 3.550 8,092 -0.01(-0.28%)
Feb 05, 2024 3.700 3.770 3.550 3.560 31,448 -0.21(-5.57%)
Feb 02, 2024 3.700 3.780 3.660 3.770 19,404 +0.06(+1.56%)
Feb 01, 2024 3.720 3.775 3.695 3.712 49,117 +0.01(+0.32%)
Jan 31, 2024 3.700 3.765 3.690 3.700 17,867 -0.03(-0.80%)
Jan 30, 2024 3.740 3.740 3.680 3.730 5,226 +0.05(+1.36%)
Jan 29, 2024 3.520 3.730 3.520 3.680 32,334 +0.17(+4.84%)
Jan 26, 2024 3.570 3.640 3.500 3.510 15,920 -0.07(-1.82%)
Jan 25, 2024 3.720 3.737 3.530 3.575 22,500 -0.05(-1.52%)
Jan 24, 2024 3.790 3.800 3.590 3.630 25,927 -0.08(-2.16%)
Jan 23, 2024 3.830 3.930 3.710 3.710 22,993 -0.10(-2.62%)
Jan 22, 2024 3.870 3.980 3.810 3.810 17,641 -0.05(-1.30%)
Jan 19, 2024 3.890 4.150 3.830 3.860 81,883 +0.00(+0.00%)
Jan 18, 2024 3.850 3.920 3.810 3.860 12,497 +0.07(+1.85%)
Jan 17, 2024 3.800 3.828 3.760 3.790 25,891 -0.04(-1.04%)
Jan 16, 2024 3.930 4.040 3.800 3.830 45,649 -0.15(-3.77%)
Jan 12, 2024 4.110 4.370 3.850 3.980 90,181 -0.05(-1.24%)
Jan 11, 2024 4.150 4.230 4.030 4.030 48,201 -0.12(-2.89%)
Jan 10, 2024 4.120 4.197 4.070 4.150 8,404 +0.01(+0.24%)
Jan 09, 2024 3.970 4.160 3.970 4.140 15,947 +0.16(+4.02%)
Jan 08, 2024 4.070 4.099 3.947 3.980 30,287 -0.13(-3.16%)
Jan 05, 2024 4.280 4.280 4.040 4.110 28,618 -0.11(-2.61%)
Jan 04, 2024 4.330 4.365 4.200 4.220 31,962 -0.03(-0.71%)
Jan 03, 2024 4.180 4.280 4.070 4.250 37,475 +0.02(+0.47%)
Jan 02, 2024 4.250 4.380 4.230 4.230 42,044 -0.02(-0.47%)
Dec 29, 2023 4.040 4.320 4.040 4.250 60,994 +0.18(+4.42%)
Dec 28, 2023 4.200 4.265 4.030 4.070 23,463 -0.17(-4.01%)
Dec 27, 2023 4.240 4.407 4.150 4.240 64,341 +0.03(+0.71%)
Dec 26, 2023 3.980 4.355 3.980 4.210 61,391 +0.25(+6.45%)
Dec 22, 2023 3.880 4.045 3.810 3.955 60,241 +0.12(+3.26%)
Dec 21, 2023 3.750 3.830 3.710 3.830 33,089 +0.06(+1.59%)
Dec 20, 2023 3.740 3.865 3.700 3.770 33,700 +0.10(+2.72%)
Dec 19, 2023 3.620 3.750 3.610 3.670 20,202 +0.06(+1.66%)
Dec 18, 2023 3.640 3.730 3.527 3.610 22,800 -0.02(-0.55%)
Dec 15, 2023 3.720 3.740 3.600 3.630 10,408 -0.05(-1.36%)
Dec 14, 2023 3.550 3.750 3.550 3.680 38,998 +0.14(+3.95%)
Dec 13, 2023 3.560 3.590 3.420 3.540 23,184 +0.13(+3.81%)
Dec 12, 2023 3.520 3.555 3.400 3.410 37,171 -0.11(-3.12%)
Dec 11, 2023 3.550 3.591 3.520 3.520 67,613 -0.14(-3.80%)
Dec 08, 2023 3.620 3.690 3.550 3.659 18,076 +0.05(+1.35%)
Dec 07, 2023 3.700 3.790 3.610 3.610 27,132 -0.06(-1.63%)
Dec 06, 2023 3.720 3.740 3.551 3.670 30,168 -0.01(-0.27%)
Dec 05, 2023 3.900 3.910 3.530 3.680 47,508 -0.22(-5.64%)
Dec 04, 2023 3.840 4.080 3.710 3.900 111,199 +0.20(+5.41%)
Dec 01, 2023 3.370 3.700 3.340 3.700 156,219 +0.37(+11.11%)
Nov 30, 2023 3.450 3.450 3.280 3.330 20,926 -0.08(-2.35%)
Nov 29, 2023 3.490 3.490 3.390 3.410 35,674 +0.00(+0.00%)
Nov 28, 2023 3.400 3.500 3.350 3.410 43,191 +0.02(+0.59%)
Nov 27, 2023 3.400 3.450 3.380 3.390 22,681 +0.01(+0.30%)
Nov 24, 2023 3.240 3.447 3.240 3.380 11,429 +0.14(+4.32%)
Nov 22, 2023 3.340 3.350 3.221 3.240 8,578 -0.07(-2.11%)
Nov 21, 2023 3.320 3.340 3.257 3.310 13,171 +0.01(+0.30%)
Nov 20, 2023 3.210 3.300 3.210 3.300 18,563 +0.07(+2.17%)
Nov 17, 2023 3.270 3.430 3.210 3.230 17,866 -0.03(-0.92%)
Nov 16, 2023 3.280 3.500 3.120 3.260 20,109 -0.04(-1.21%)
Nov 15, 2023 3.320 3.390 3.210 3.300 30,827 +0.05(+1.54%)
Nov 14, 2023 3.230 3.286 3.150 3.250 23,047 +0.16(+5.18%)
Nov 13, 2023 3.130 3.230 3.050 3.090 14,967 +0.02(+0.65%)
Nov 10, 2023 3.100 3.240 3.060 3.070 18,881 -0.05(-1.60%)
Nov 09, 2023 3.270 3.419 3.103 3.120 17,069 -0.08(-2.50%)
Nov 08, 2023 3.260 3.474 3.050 3.200 38,477 -0.10(-3.03%)
Nov 07, 2023 3.310 3.410 3.260 3.300 47,548 -0.01(-0.30%)
Nov 06, 2023 3.550 3.590 3.310 3.310 26,084 -0.15(-4.34%)
Nov 03, 2023 3.430 3.620 3.390 3.460 21,709 +0.11(+3.28%)
Nov 02, 2023 3.280 3.350 3.250 3.350 12,633 +0.09(+2.76%)
Nov 01, 2023 3.400 3.400 3.240 3.260 18,726 -0.07(-2.10%)
Oct 31, 2023 3.450 3.450 3.300 3.330 11,027 -0.08(-2.35%)
Oct 30, 2023 3.490 3.515 3.330 3.410 79,787 -0.02(-0.58%)
Oct 27, 2023 3.290 3.500 3.210 3.430 47,388 +0.21(+6.52%)
Oct 26, 2023 3.250 3.295 3.160 3.220 22,565 -0.01(-0.31%)
Oct 25, 2023 3.390 3.390 3.200 3.230 16,889 -0.06(-1.82%)
Oct 24, 2023 3.290 3.395 3.230 3.290 13,437 -0.02(-0.60%)
Oct 23, 2023 3.230 3.490 3.200 3.310 51,638 +0.05(+1.53%)
Oct 20, 2023 3.290 3.526 3.195 3.260 62,060 -0.09(-2.69%)
Oct 19, 2023 3.380 3.414 3.330 3.350 19,305 -0.03(-0.89%)
Oct 18, 2023 3.420 3.570 3.290 3.380 66,312 -0.10(-2.87%)
Oct 17, 2023 3.590 3.770 3.437 3.480 42,107 -0.21(-5.69%)
Oct 16, 2023 3.400 3.730 3.360 3.690 75,774 +0.29(+8.53%)
Oct 13, 2023 3.130 3.490 3.100 3.400 92,001 +0.37(+12.21%)
Oct 12, 2023 3.140 3.170 2.920 3.030 43,629 -0.09(-2.88%)
Oct 11, 2023 3.110 3.170 3.110 3.120 9,543 -0.02(-0.64%)
Oct 10, 2023 3.130 3.170 3.116 3.140 14,030 +0.03(+0.96%)
Oct 09, 2023 3.120 3.190 3.100 3.110 17,811 +0.00(+0.00%)
Oct 06, 2023 3.030 3.180 3.030 3.110 28,195 +0.03(+0.97%)
Oct 05, 2023 3.110 3.200 3.020 3.080 21,470 +0.01(+0.33%)
Oct 04, 2023 3.100 3.160 3.000 3.070 17,900 +0.01(+0.32%)
Oct 03, 2023 3.050 3.180 3.020 3.060 10,439 -0.02(-0.65%)
Oct 02, 2023 3.160 3.250 2.950 3.080 44,010 -0.03(-0.96%)
Sep 29, 2023 3.250 3.294 3.080 3.110 38,078 -0.09(-2.81%)
Sep 28, 2023 3.090 3.290 3.090 3.200 12,934 +0.09(+2.89%)
Sep 27, 2023 3.110 3.242 3.100 3.110 43,624 -0.03(-0.96%)
Sep 26, 2023 3.220 3.220 3.050 3.140 68,566 -0.11(-3.38%)
Sep 25, 2023 3.440 3.260 3.213 3.250 21,206 -0.03(-0.91%)
Sep 22, 2023 3.490 3.843 3.147 3.280 244,502 -0.21(-6.02%)
Sep 21, 2023 3.440 3.618 3.440 3.490 96,562 -0.17(-4.64%)
Sep 20, 2023 3.710 3.800 3.570 3.660 21,940 -0.06(-1.61%)
Sep 19, 2023 3.890 3.890 3.713 3.720 13,696 -0.18(-4.62%)
Sep 18, 2023 3.800 3.920 3.800 3.900 25,881 +0.05(+1.30%)
Sep 15, 2023 3.550 3.870 3.550 3.850 68,968 +0.24(+6.65%)
Sep 14, 2023 3.490 3.660 3.450 3.610 17,884 +0.08(+2.27%)
Sep 13, 2023 3.530 3.629 3.480 3.530 17,862 +0.00(+0.00%)
Sep 12, 2023 3.430 3.625 3.400 3.530 27,484 +0.07(+2.02%)
Sep 11, 2023 3.550 3.645 3.415 3.460 45,454 -0.11(-3.08%)
Sep 08, 2023 3.730 3.809 3.550 3.570 61,228 -0.21(-5.56%)
Sep 07, 2023 3.730 3.790 3.670 3.780 40,964 +0.10(+2.72%)
Sep 06, 2023 3.850 3.850 3.670 3.680 37,447 -0.15(-3.92%)
Sep 05, 2023 3.860 3.920 3.800 3.830 21,268 -0.03(-0.78%)
Sep 01, 2023 3.900 3.930 3.850 3.860 21,653 +0.02(+0.52%)
Aug 31, 2023 3.900 4.000 3.810 3.840 29,759 -0.10(-2.54%)
Aug 30, 2023 3.890 3.950 3.770 3.940 15,903 +0.02(+0.51%)
Aug 29, 2023 3.750 3.990 3.730 3.920 37,297 +0.17(+4.53%)
Aug 28, 2023 3.800 3.840 3.750 3.750 23,123 -0.08(-2.09%)
Aug 25, 2023 3.810 3.830 3.730 3.830 18,255 +0.01(+0.26%)
Aug 24, 2023 3.890 3.900 3.800 3.820 13,954 -0.07(-1.80%)
Aug 23, 2023 3.900 3.960 3.770 3.890 16,728 +0.03(+0.78%)
Aug 22, 2023 3.720 3.900 3.720 3.860 15,486 +0.15(+4.04%)
Aug 21, 2023 3.830 3.890 3.700 3.710 38,009 -0.04(-1.07%)
Aug 18, 2023 3.790 3.870 3.730 3.750 46,846 -0.02(-0.53%)
Aug 17, 2023 3.890 3.900 3.741 3.770 44,587 -0.08(-2.08%)
Aug 16, 2023 3.900 3.940 3.810 3.850 27,507 -0.05(-1.28%)
Aug 15, 2023 3.950 3.990 3.820 3.900 30,710 -0.06(-1.52%)
Aug 14, 2023 4.070 4.070 3.940 3.960 37,057 -0.08(-2.08%)
Aug 11, 2023 4.000 4.100 3.980 4.044 26,903 +0.02(+0.60%)
Aug 10, 2023 4.050 4.138 3.980 4.020 35,569 -0.06(-1.35%)
Aug 09, 2023 4.050 4.124 4.040 4.075 13,884 +0.03(+0.62%)
Aug 08, 2023 4.180 4.180 4.040 4.050 22,279 -0.10(-2.41%)
Aug 07, 2023 4.120 4.270 4.080 4.150 17,696 -0.03(-0.72%)
Aug 04, 2023 4.230 4.360 4.070 4.180 50,117 +0.01(+0.24%)
Aug 03, 2023 4.230 4.272 4.141 4.170 17,426 -0.12(-2.80%)
Aug 02, 2023 4.495 4.495 4.180 4.290 70,526 -0.15(-3.38%)
Aug 01, 2023 4.450 4.491 4.330 4.440 27,151 -0.04(-0.89%)
Jul 31, 2023 4.300 4.556 4.300 4.480 62,183 +0.17(+3.94%)
Jul 28, 2023 4.240 4.390 4.240 4.310 24,988 +0.08(+1.89%)
Jul 27, 2023 4.380 4.380 4.100 4.230 88,869 -0.18(-4.08%)
Jul 26, 2023 4.380 4.450 4.330 4.410 45,502 +0.02(+0.46%)
Jul 25, 2023 4.340 4.420 4.315 4.390 24,121 +0.01(+0.23%)
Jul 24, 2023 4.420 4.420 4.295 4.380 28,322 +0.07(+1.62%)
Jul 21, 2023 4.370 4.370 4.310 4.310 11,748 +0.01(+0.23%)
Jul 20, 2023 4.390 4.430 4.300 4.300 20,023 -0.10(-2.27%)
Jul 19, 2023 4.390 4.520 4.280 4.400 29,263 -0.06(-1.35%)
Jul 18, 2023 4.320 4.530 4.300 4.460 56,463 +0.20(+4.69%)
Jul 17, 2023 4.290 4.440 4.260 4.260 65,726 -0.03(-0.70%)
Jul 14, 2023 4.340 4.450 4.250 4.290 124,352 -0.14(-3.16%)
Jul 13, 2023 4.460 4.570 4.270 4.430 99,387 -0.04(-0.89%)
Jul 12, 2023 4.420 4.573 4.331 4.470 85,641 +0.16(+3.71%)
Jul 11, 2023 4.380 4.400 4.230 4.310 37,170 -0.04(-0.92%)
Jul 10, 2023 4.350 4.487 4.270 4.350 17,866 +0.00(+0.00%)
Jul 07, 2023 4.230 4.350 4.228 4.350 31,274 +0.07(+1.64%)
Jul 06, 2023 4.270 4.381 4.110 4.280 37,510 +0.01(+0.23%)
Jul 05, 2023 4.310 4.420 4.250 4.270 37,060 -0.04(-0.93%)
Jul 03, 2023 4.410 4.415 4.261 4.310 29,384 -0.14(-3.15%)
Jun 30, 2023 4.490 4.490 4.400 4.450 39,985 -0.02(-0.45%)
Jun 29, 2023 4.420 4.490 4.355 4.470 118,207 +0.22(+5.18%)
Jun 28, 2023 4.450 4.500 4.135 4.250 113,976 -0.12(-2.75%)
Jun 27, 2023 4.450 4.520 4.240 4.370 58,833 -0.08(-1.80%)
Jun 26, 2023 4.300 4.480 4.300 4.450 52,501 +0.16(+3.73%)
Jun 23, 2023 4.790 4.830 4.180 4.290 164,543 -0.46(-9.68%)
Jun 22, 2023 4.520 4.890 4.520 4.750 612,091 +0.46(+10.82%)
Jun 21, 2023 4.180 4.290 4.170 4.286 51,333 +0.12(+2.79%)
Jun 20, 2023 4.080 4.210 4.040 4.170 62,572 +0.10(+2.46%)
Jun 16, 2023 4.120 4.190 4.030 4.070 33,691 -0.10(-2.40%)
Jun 15, 2023 4.090 4.260 4.050 4.170 53,257 -0.28(-6.29%)
May 08, 2023 4.270 4.500 4.240 4.450 103,525 +0.23(+5.45%)
May 05, 2023 4.150 4.270 4.020 4.220 70,593 +0.07(+1.69%)
May 04, 2023 4.000 4.220 4.000 4.150 76,290 +0.21(+5.33%)
May 03, 2023 3.660 3.950 3.660 3.940 172,123 +0.24(+6.49%)
May 02, 2023 4.080 4.236 3.600 3.700 383,685 -0.36(-8.87%)
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.