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:

ASA Gold and Precious Metals (NY: ASA )

21.97 -0.15 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.43 11.75 11.35 11.59 345,582 +0.17(+1.46%)
May 27, 2016 11.81 11.42 11.42 11.42 261,663 -0.48(-4.05%)
May 26, 2016 12.05 12.12 11.77 11.90 72,963 +0.01(+0.08%)
May 25, 2016 11.68 11.99 11.44 11.89 150,570 +0.15(+1.26%)
May 24, 2016 12.06 12.09 11.71 11.74 104,515 -0.50(-4.10%)
May 23, 2016 12.15 12.37 12.09 12.25 127,308 -0.08(-0.64%)
May 20, 2016 12.32 12.34 12.03 12.33 101,849 +0.16(+1.29%)
May 19, 2016 11.79 12.23 11.70 12.17 439,565 +0.24(+1.98%)
May 18, 2016 12.72 12.72 11.91 11.93 295,239 -0.87(-6.77%)
May 17, 2016 12.76 12.95 12.58 12.80 204,637 +0.10(+0.77%)
May 16, 2016 12.70 12.93 12.63 12.70 207,638 +0.15(+1.18%)
May 13, 2016 12.65 12.72 12.50 12.55 218,473 -0.02(-0.16%)
May 12, 2016 12.81 12.86 12.47 12.57 213,596 -0.15(-1.16%)
May 11, 2016 12.56 12.84 12.36 12.72 210,741 +0.32(+2.54%)
May 10, 2016 12.13 12.48 11.97 12.40 201,986 +0.32(+2.68%)
May 09, 2016 12.27 12.30 11.95 12.08 162,792 -0.56(-4.43%)
May 06, 2016 12.42 12.96 12.42 12.64 280,699 +0.36(+2.96%)
May 05, 2016 12.21 12.40 12.12 12.28 194,301 +0.25(+2.04%)
May 04, 2016 12.54 12.73 11.94 12.03 259,649 -0.68(-5.34%)
May 03, 2016 13.17 13.17 12.61 12.71 187,004 -0.39(-3.00%)
May 02, 2016 13.52 13.52 12.95 13.10 232,467 -0.27(-1.99%)
Apr 29, 2016 12.74 13.39 12.68 13.37 309,408 +0.76(+6.00%)
Apr 28, 2016 12.27 12.68 12.24 12.61 296,519 +0.38(+3.13%)
Apr 27, 2016 12.27 12.42 12.12 12.23 172,549 +0.08(+0.65%)
Apr 26, 2016 11.97 12.16 11.96 12.15 125,409 +0.20(+1.69%)
Apr 25, 2016 11.90 12.09 11.82 11.95 127,604 +0.04(+0.37%)
Apr 22, 2016 12.00 12.23 11.79 11.90 173,717 -0.19(-1.55%)
Apr 21, 2016 12.16 12.23 11.97 12.09 201,603 +0.12(+0.99%)
Apr 20, 2016 12.20 12.46 11.91 11.97 281,348 -0.18(-1.46%)
Apr 19, 2016 12.18 12.29 12.04 12.15 462,726 +0.30(+2.57%)
Apr 18, 2016 12.14 12.14 11.79 11.84 180,667 -0.08(-0.66%)
Apr 15, 2016 11.80 11.93 11.69 11.92 227,363 +0.27(+2.28%)
Apr 14, 2016 11.84 11.93 11.56 11.66 252,638 -0.15(-1.25%)
Apr 13, 2016 12.24 12.29 11.79 11.80 312,912 -0.58(-4.68%)
Apr 12, 2016 12.38 12.53 12.08 12.38 312,289 +0.15(+1.21%)
Apr 11, 2016 11.55 12.27 11.53 12.24 1,042,257 +1.10(+9.88%)
Apr 08, 2016 10.75 11.29 10.74 11.14 832,758 +0.47(+4.42%)
Apr 07, 2016 10.48 10.70 10.33 10.66 823,665 +0.59(+5.85%)
Apr 06, 2016 9.967 10.14 9.957 10.07 80,488 -0.01(-0.10%)
Apr 05, 2016 9.986 10.12 9.849 10.08 78,567 +0.24(+2.40%)
Apr 04, 2016 10.12 10.12 9.819 9.849 114,836 -0.27(-2.62%)
Apr 01, 2016 9.849 10.14 9.774 10.11 153,292 +0.05(+0.49%)
Mar 31, 2016 10.16 10.23 10.02 10.06 174,531 +0.00(+0.00%)
Mar 30, 2016 10.15 10.23 9.937 10.06 227,907 -0.22(-2.10%)
Mar 29, 2016 9.859 10.33 9.788 10.28 120,723 +0.47(+4.81%)
Mar 28, 2016 9.790 9.849 9.633 9.809 151,406 +0.07(+0.71%)
Mar 24, 2016 9.770 9.741 9.741 9.741 121,882 +0.13(+1.33%)
Mar 23, 2016 9.849 9.898 9.613 9.613 114,884 -0.61(-5.96%)
Mar 22, 2016 10.27 10.45 10.08 10.22 75,674 +0.04(+0.39%)
Mar 21, 2016 10.07 10.31 10.07 10.18 63,231 +0.04(+0.39%)
Mar 18, 2016 10.17 10.30 10.04 10.14 179,458 +0.01(+0.13%)
Mar 17, 2016 10.32 10.58 10.07 10.13 197,202 -0.14(-1.37%)
Mar 16, 2016 9.633 10.29 9.524 10.27 122,674 +0.54(+5.56%)
Mar 15, 2016 9.456 9.741 9.456 9.731 66,058 +0.12(+1.23%)
Mar 14, 2016 9.937 9.977 9.603 9.613 105,561 -0.27(-2.69%)
Mar 11, 2016 9.986 10.15 9.878 9.878 73,740 -0.19(-1.86%)
Mar 10, 2016 9.947 10.17 9.878 10.06 214,414 +0.29(+2.91%)
Mar 09, 2016 9.436 9.888 9.416 9.780 85,623 +0.14(+1.43%)
Mar 08, 2016 10.03 10.14 9.623 9.642 145,379 -0.34(-3.44%)
Mar 07, 2016 9.760 10.21 9.691 9.986 458,144 +0.33(+3.46%)
Mar 04, 2016 9.662 10.06 9.613 9.652 344,350 -0.06(-0.61%)
Mar 03, 2016 9.387 9.760 9.387 9.711 114,500 +0.29(+3.02%)
Mar 02, 2016 9.249 9.436 9.220 9.426 49,860 +0.21(+2.24%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.