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:

A-Mark Precious Meta (NQ: AMRK )

33.50 +1.36 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.910 6.938 6.900 6.900 3,304 +0.01(+0.07%)
May 30, 2018 6.795 7.015 6.795 6.895 15,408 +0.08(+1.25%)
May 29, 2018 6.855 6.855 6.600 6.810 3,796 +0.20(+3.03%)
May 24, 2018 6.610 6.610 6.610 0 +0.00(+0.08%)
May 23, 2018 6.615 6.753 6.605 6.605 3,712 -0.01(-0.23%)
May 22, 2018 6.695 6.695 6.580 6.620 3,062 -0.00(-0.08%)
May 21, 2018 6.630 6.855 6.625 6.625 3,296 -0.08(-1.27%)
May 18, 2018 6.530 6.710 6.480 6.710 4,088 +0.22(+3.47%)
May 17, 2018 6.460 6.520 6.450 6.485 6,832 -0.04(-0.69%)
May 16, 2018 6.650 6.824 6.505 6.530 14,556 -0.17(-2.54%)
May 15, 2018 6.505 6.845 6.480 6.700 28,254 +0.14(+2.13%)
May 14, 2018 6.680 6.685 6.530 6.560 10,282 -0.12(-1.72%)
May 11, 2018 6.670 6.675 6.660 6.675 2,386 -0.02(-0.22%)
May 10, 2018 6.450 6.690 6.410 6.690 36,380 +0.18(+2.76%)
May 09, 2018 6.535 6.575 6.395 6.510 44,604 -0.14(-2.11%)
May 08, 2018 6.733 6.790 6.650 6.650 5,146 -0.05(-0.82%)
May 07, 2018 6.850 6.850 6.635 6.705 11,700 -0.07(-1.03%)
May 04, 2018 6.805 6.805 6.750 6.775 1,468 -0.06(-0.95%)
May 03, 2018 6.860 6.930 6.725 6.840 4,166 +0.09(+1.33%)
May 02, 2018 6.865 6.990 6.640 6.750 15,728 -0.09(-1.39%)
May 01, 2018 7.128 7.128 6.805 6.845 3,922 +0.13(+1.94%)
Apr 30, 2018 7.020 7.385 6.710 6.715 14,682 -0.28(-4.00%)
Apr 27, 2018 7.030 7.055 6.900 6.995 19,242 +0.04(+0.58%)
Apr 26, 2018 6.985 7.250 6.955 6.955 9,998 -0.03(-0.36%)
Apr 25, 2018 6.890 6.990 6.860 6.980 11,940 +0.01(+0.07%)
Apr 24, 2018 6.915 7.020 6.800 6.975 27,382 +0.10(+1.45%)
Apr 23, 2018 7.020 7.020 6.875 6.875 2,052 -0.10(-1.43%)
Apr 20, 2018 7.200 7.200 6.975 6.975 4,154 -0.01(-0.07%)
Apr 19, 2018 6.950 7.330 6.950 6.980 19,076 -0.03(-0.50%)
Apr 18, 2018 6.620 7.090 6.620 7.015 29,858 +0.28(+4.23%)
Apr 17, 2018 6.385 6.750 6.385 6.730 20,092 +0.31(+4.83%)
Apr 13, 2018 6.420 6.420 6.420 332 +0.14(+2.23%)
Apr 12, 2018 6.175 6.350 6.175 6.280 21,272 +0.15(+2.45%)
Apr 11, 2018 6.180 6.200 6.130 6.130 3,568 +0.11(+1.83%)
Apr 10, 2018 6.035 6.070 6.015 6.020 4,020 +0.02(+0.33%)
Apr 09, 2018 6.045 6.045 6.000 6.000 10,294 -0.01(-0.17%)
Apr 06, 2018 6.215 6.215 6.000 6.010 13,156 -0.25(-4.05%)
Apr 05, 2018 6.000 6.264 5.995 6.264 1,232 +0.24(+4.05%)
Apr 04, 2018 6.150 6.405 6.010 6.020 30,588 -0.19(-3.06%)
Apr 03, 2018 6.123 6.210 6.075 6.210 16,422 +0.21(+3.41%)
Apr 02, 2018 6.141 6.141 6.000 6.005 14,894 -0.12(-1.96%)
Mar 29, 2018 6.125 6.125 6.125 0 +0.12(+2.08%)
Mar 28, 2018 5.920 6.107 5.910 6.000 30,020 +0.10(+1.65%)
Mar 27, 2018 5.585 5.935 5.585 5.902 130,906 +0.15(+2.65%)
Mar 26, 2018 5.820 5.820 5.670 5.750 21,854 -0.14(-2.46%)
Mar 23, 2018 5.630 5.900 5.575 5.895 15,204 +0.26(+4.61%)
Mar 22, 2018 5.575 5.710 5.575 5.635 12,604 +0.04(+0.81%)
Mar 21, 2018 5.725 6.010 5.590 5.590 31,778 -0.24(-4.03%)
Mar 20, 2018 5.535 6.090 5.535 5.825 18,770 +0.28(+4.95%)
Mar 19, 2018 5.530 5.570 5.525 5.550 4,842 +0.02(+0.45%)
Mar 16, 2018 5.790 5.985 5.525 5.525 56,348 -0.18(-3.16%)
Mar 15, 2018 5.755 5.755 5.615 5.705 4,188 -0.07(-1.21%)
Mar 14, 2018 5.765 5.875 5.750 5.775 16,128 +0.03(+0.43%)
Mar 13, 2018 5.690 5.875 5.690 5.750 29,300 +0.01(+0.17%)
Mar 12, 2018 5.850 5.900 5.740 5.740 33,382 -0.00(-0.09%)
Mar 09, 2018 5.655 5.870 5.655 5.745 44,070 +0.05(+0.88%)
Mar 08, 2018 5.690 5.875 5.615 5.695 5,984 +0.09(+1.61%)
Mar 07, 2018 5.605 5.650 5.590 5.605 6,294 -0.06(-1.06%)
Mar 06, 2018 5.590 5.755 5.545 5.665 20,118 +0.12(+2.16%)
Mar 05, 2018 5.590 5.650 5.495 5.545 16,808 -0.09(-1.68%)
Mar 02, 2018 5.475 5.640 5.475 5.640 17,356 +0.17(+3.01%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.