Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Platinum and Palladium (NY: SPPP )

10.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 30, 2014 10.02 10.07 9.960 10.01 94,187 -0.02(-0.15%)
May 29, 2014 10.01 10.07 10.00 10.03 125,283 -0.01(-0.15%)
May 28, 2014 10.11 10.13 10.04 10.04 163,564 -0.06(-0.59%)
May 27, 2014 10.13 10.19 10.05 10.10 259,078 -0.03(-0.30%)
May 23, 2014 10.05 10.13 10.13 10.13 441,900 +0.04(+0.40%)
May 22, 2014 10.08 10.13 10.05 10.09 165,331 +0.06(+0.60%)
May 21, 2014 10.02 10.05 10.00 10.03 223,933 +0.03(+0.30%)
May 20, 2014 9.960 10.02 9.940 10.00 223,294 +0.07(+0.70%)
May 19, 2014 9.930 9.950 9.860 9.930 182,484 +0.10(+1.02%)
May 16, 2014 9.850 9.870 9.820 9.830 130,154 -0.03(-0.30%)
May 15, 2014 9.930 9.990 9.850 9.860 138,773 -0.11(-1.14%)
May 14, 2014 9.920 10.01 9.850 9.973 346,598 +0.12(+1.25%)
May 13, 2014 9.790 9.900 9.790 9.850 85,218 +0.08(+0.82%)
May 12, 2014 9.770 9.800 9.750 9.770 43,800 +0.07(+0.72%)
May 09, 2014 9.745 9.745 9.680 9.700 27,924 -0.03(-0.31%)
May 08, 2014 9.750 9.790 9.709 9.730 88,801 +0.03(+0.31%)
May 07, 2014 9.690 9.770 9.654 9.700 240,217 -0.08(-0.82%)
May 06, 2014 9.750 9.790 9.750 9.780 61,295 +0.04(+0.41%)
May 05, 2014 9.760 9.770 9.720 9.740 146,498 +0.04(+0.41%)
May 02, 2014 9.700 9.750 9.680 9.700 77,458 +0.00(+0.00%)
May 01, 2014 9.650 9.710 9.650 9.700 91,103 +0.01(+0.10%)
Apr 30, 2014 9.670 9.710 9.600 9.690 79,192 +0.01(+0.10%)
Apr 29, 2014 9.660 9.730 9.650 9.680 118,453 +0.03(+0.31%)
Apr 28, 2014 9.770 9.770 9.590 9.650 94,575 -0.05(-0.52%)
Apr 25, 2014 9.640 9.750 9.640 9.700 146,747 +0.09(+0.94%)
Apr 24, 2014 9.510 9.630 9.500 9.610 48,451 +0.09(+0.95%)
Apr 23, 2014 9.480 9.520 9.450 9.520 76,290 +0.02(+0.21%)
Apr 22, 2014 9.500 9.520 9.450 9.500 45,757 +0.05(+0.53%)
Apr 21, 2014 9.600 9.620 9.420 9.450 187,334 -0.20(-2.07%)
Apr 17, 2014 9.750 9.650 9.650 9.650 154,200 -0.08(-0.82%)
Apr 16, 2014 9.750 9.770 9.690 9.730 79,080 +0.04(+0.41%)
Apr 15, 2014 9.690 9.740 9.630 9.690 133,616 -0.17(-1.72%)
Apr 14, 2014 9.840 9.880 9.820 9.860 131,020 +0.11(+1.13%)
Apr 11, 2014 9.800 9.920 9.750 9.750 202,400 +0.00(+0.00%)
Apr 10, 2014 9.770 9.810 9.750 9.750 135,961 +0.06(+0.62%)
Apr 09, 2014 9.820 9.820 9.640 9.690 73,727 -0.18(-1.82%)
Apr 08, 2014 9.650 9.870 9.620 9.870 62,833 +0.31(+3.24%)
Apr 07, 2014 9.760 9.768 9.560 9.560 85,637 -0.21(-2.15%)
Apr 04, 2014 9.810 9.830 9.731 9.770 75,407 -0.03(-0.31%)
Apr 03, 2014 9.790 9.830 9.720 9.800 64,924 +0.05(+0.51%)
Apr 02, 2014 9.790 9.830 9.720 9.750 97,713 +0.05(+0.56%)
Apr 01, 2014 9.830 9.830 9.630 9.696 108,603 +0.09(+0.89%)
Mar 31, 2014 9.650 9.694 9.590 9.610 113,719 +0.05(+0.52%)
Mar 28, 2014 9.520 9.600 9.510 9.560 86,118 +0.08(+0.84%)
Mar 27, 2014 9.670 9.670 9.410 9.480 182,674 -0.15(-1.56%)
Mar 26, 2014 9.750 9.770 9.600 9.630 106,559 -0.12(-1.23%)
Mar 25, 2014 9.880 9.900 9.710 9.750 76,121 -0.06(-0.61%)
Mar 24, 2014 9.900 9.960 9.700 9.810 120,142 -0.06(-0.61%)
Mar 21, 2014 9.830 9.870 9.760 9.870 102,556 +0.23(+2.38%)
Mar 20, 2014 9.630 9.700 9.550 9.640 139,483 -0.04(-0.41%)
Mar 19, 2014 9.830 9.830 9.650 9.680 72,496 -0.06(-0.62%)
Mar 18, 2014 9.900 9.900 9.650 9.740 108,341 -0.05(-0.51%)
Mar 17, 2014 10.00 10.00 9.770 9.790 82,111 +0.03(+0.31%)
Mar 14, 2014 9.870 9.900 9.760 9.760 137,263 -0.08(-0.81%)
Mar 13, 2014 9.900 9.900 9.820 9.840 133,801 +0.00(+0.02%)
Mar 12, 2014 9.890 9.890 9.758 9.838 131,692 +0.13(+1.32%)
Mar 11, 2014 9.850 9.850 9.688 9.710 196,218 -0.16(-1.62%)
Mar 10, 2014 9.930 9.940 9.800 9.870 284,201 +0.05(+0.51%)
Mar 07, 2014 9.740 9.830 9.660 9.820 629,811 +0.07(+0.72%)
Mar 06, 2014 9.690 9.760 9.690 9.750 197,466 +0.10(+1.04%)
Mar 05, 2014 9.650 9.710 9.630 9.650 338,005 +0.10(+1.05%)
Mar 04, 2014 9.280 9.550 9.272 9.550 438,133 +0.27(+2.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.