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

Physical Gold ETF (NY: SGOL )

26.21 -0.41 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 30, 2019 146.97 147.68 146.20 146.86 110,700 -0.35(-0.24%)
Aug 29, 2019 148.55 148.65 146.46 147.21 149,000 -1.10(-0.74%)
Aug 28, 2019 148.56 148.82 147.83 148.31 68,904 -0.32(-0.22%)
Aug 27, 2019 147.50 148.83 147.44 148.63 82,060 +1.32(+0.90%)
Aug 26, 2019 147.50 148.09 147.07 147.31 113,380 +0.01(+0.01%)
Aug 23, 2019 144.91 147.38 144.79 147.30 138,400 +2.89(+2.00%)
Aug 22, 2019 144.50 144.97 144.29 144.41 55,477 -0.37(-0.26%)
Aug 21, 2019 144.73 145.23 144.57 144.78 72,817 -0.50(-0.34%)
Aug 20, 2019 144.89 145.28 144.73 145.28 68,479 +1.13(+0.78%)
Aug 19, 2019 144.43 144.84 143.90 144.15 141,656 -1.67(-1.15%)
Aug 16, 2019 145.89 146.06 144.97 145.82 162,700 -0.95(-0.65%)
Aug 15, 2019 146.00 147.05 145.75 146.77 218,506 +0.93(+0.64%)
Aug 14, 2019 146.02 146.85 145.12 145.84 222,594 +1.05(+0.73%)
Aug 13, 2019 146.32 146.37 142.59 144.79 356,426 -0.88(-0.60%)
Aug 12, 2019 144.80 146.36 144.68 145.67 127,499 +1.29(+0.89%)
Aug 09, 2019 144.39 145.10 144.05 144.38 61,000 -0.45(-0.31%)
Aug 08, 2019 143.99 145.43 143.76 144.83 95,680 +0.77(+0.53%)
Aug 07, 2019 144.37 145.52 143.00 144.06 193,609 +2.15(+1.52%)
Aug 06, 2019 141.36 142.00 140.94 141.91 58,940 +1.16(+0.82%)
Aug 05, 2019 140.96 141.71 140.03 140.75 170,654 +1.91(+1.38%)
Aug 02, 2019 138.28 139.53 138.26 138.84 66,700 -0.46(-0.33%)
Aug 01, 2019 135.23 139.36 135.17 139.30 224,998 +3.24(+2.38%)
Jul 31, 2019 137.98 138.10 136.06 136.06 184,056 -1.81(-1.31%)
Jul 30, 2019 137.68 138.06 137.32 137.87 294,076 +0.46(+0.33%)
Jul 29, 2019 136.99 137.60 136.46 137.41 54,562 +0.90(+0.66%)
Jul 26, 2019 137.19 137.19 136.50 136.51 27,700 +0.26(+0.19%)
Jul 25, 2019 137.18 137.18 136.02 136.25 89,620 -1.04(-0.76%)
Jul 24, 2019 137.43 137.76 136.94 137.29 14,584 +0.73(+0.53%)
Jul 23, 2019 137.33 137.60 136.47 136.56 53,084 -0.78(-0.57%)
Jul 22, 2019 137.47 137.69 137.21 137.34 51,361 +0.00(+0.00%)
Jul 19, 2019 138.36 138.92 136.86 137.34 102,200 -2.01(-1.44%)
Jul 18, 2019 136.75 139.55 136.52 139.35 98,038 +1.90(+1.38%)
Jul 17, 2019 135.88 137.45 135.88 137.45 38,694 +2.19(+1.62%)
Jul 16, 2019 136.09 136.15 135.05 135.26 34,544 -1.10(-0.81%)
Jul 15, 2019 136.05 136.38 135.67 136.36 35,987 -0.03(-0.02%)
Jul 12, 2019 135.78 136.51 135.45 136.39 38,300 +0.82(+0.60%)
Jul 11, 2019 136.47 136.54 135.27 135.57 39,970 -1.13(-0.83%)
Jul 10, 2019 135.79 136.70 135.24 136.70 62,667 +2.14(+1.59%)
Jul 09, 2019 134.31 134.89 134.01 134.56 40,333 +0.43(+0.32%)
Jul 08, 2019 135.07 135.13 134.13 134.13 40,420 -0.85(-0.63%)
Jul 05, 2019 134.31 135.15 133.62 134.98 114,200 -1.56(-1.14%)
Jul 03, 2019 136.50 136.95 136.15 136.54 71,100 +0.32(+0.23%)
Jul 02, 2019 134.04 136.40 133.99 136.22 149,565 +2.84(+2.13%)
Jul 01, 2019 134.32 134.50 133.22 133.38 236,889 -2.62(-1.93%)
Jun 28, 2019 135.98 136.25 135.58 136.00 30,800 +0.29(+0.21%)
Jun 27, 2019 135.30 135.73 135.11 135.71 22,915 -0.11(-0.08%)
Jun 26, 2019 135.83 136.37 135.40 135.82 39,900 -1.25(-0.91%)
Jun 25, 2019 137.73 138.40 136.15 137.07 93,136 +0.26(+0.19%)
Jun 24, 2019 135.47 136.84 135.42 136.81 42,742 +1.97(+1.46%)
Jun 21, 2019 134.70 134.97 133.91 134.84 84,600 +0.93(+0.69%)
Jun 20, 2019 133.14 134.22 132.97 133.91 63,410 +3.31(+2.53%)
Jun 19, 2019 129.59 130.62 129.45 130.60 50,769 +0.85(+0.66%)
Jun 18, 2019 130.28 130.44 129.13 129.75 56,416 +0.61(+0.47%)
Jun 17, 2019 129.50 129.50 128.85 129.14 21,104 -0.12(-0.09%)
Jun 14, 2019 129.90 130.32 129.01 129.26 35,900 +0.03(+0.02%)
Jun 13, 2019 128.78 129.51 128.70 129.23 52,269 +0.84(+0.65%)
Jun 12, 2019 128.25 128.86 128.25 128.39 17,073 +0.45(+0.35%)
Jun 11, 2019 127.82 128.11 127.63 127.94 14,803 -0.10(-0.07%)
Jun 10, 2019 128.24 128.27 127.77 128.04 117,884 -1.24(-0.96%)
Jun 07, 2019 129.51 129.90 128.98 129.28 39,400 +0.74(+0.58%)
Jun 06, 2019 128.66 129.13 128.44 128.54 27,961 +0.44(+0.34%)
Jun 05, 2019 128.91 129.10 127.93 128.10 41,239 +0.24(+0.19%)
Jun 04, 2019 127.57 128.05 127.22 127.86 122,019 +0.07(+0.05%)
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.