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 29, 2020 15.32 15.44 15.13 15.22 133,178 +0.11(+0.72%)
May 28, 2020 15.37 15.37 15.00 15.11 106,476 -0.07(-0.46%)
May 27, 2020 14.79 15.18 14.55 15.18 96,724 +0.13(+0.86%)
May 26, 2020 15.50 15.56 14.89 15.05 178,665 -0.64(-4.06%)
May 22, 2020 15.73 15.88 15.54 15.69 73,675 +0.11(+0.72%)
May 21, 2020 15.82 15.86 15.15 15.58 109,349 -0.39(-2.44%)
May 20, 2020 16.19 16.20 15.81 15.97 190,109 -0.06(-0.37%)
May 19, 2020 15.37 16.05 15.37 16.03 224,443 +0.71(+4.61%)
May 18, 2020 15.52 15.57 15.17 15.32 325,572 +0.08(+0.52%)
May 15, 2020 14.84 15.26 14.82 15.24 211,477 +0.60(+4.08%)
May 14, 2020 14.22 14.70 14.20 14.64 231,406 +0.33(+2.29%)
May 13, 2020 14.31 14.56 14.02 14.32 182,860 +0.10(+0.70%)
May 12, 2020 14.23 14.56 14.08 14.22 246,624 +0.11(+0.78%)
May 11, 2020 14.43 14.54 13.99 14.11 137,971 -0.32(-2.21%)
May 08, 2020 14.69 14.78 14.40 14.43 124,433 -0.24(-1.63%)
May 07, 2020 14.33 14.77 14.32 14.66 255,984 +0.44(+3.08%)
May 06, 2020 14.48 14.48 14.04 14.23 136,494 -0.42(-2.85%)
May 05, 2020 14.29 14.68 14.02 14.64 109,396 +0.44(+3.08%)
May 04, 2020 14.17 14.28 14.12 14.21 83,450 +0.11(+0.78%)
May 01, 2020 13.53 14.13 13.49 14.10 126,331 +0.39(+2.83%)
Apr 30, 2020 14.09 14.26 13.63 13.71 78,509 -0.68(-4.70%)
Apr 29, 2020 14.17 14.39 14.01 14.39 169,605 +0.24(+1.69%)
Apr 28, 2020 14.04 14.16 13.74 14.15 152,336 +0.16(+1.14%)
Apr 27, 2020 14.06 14.11 13.73 13.99 113,420 -0.03(-0.21%)
Apr 24, 2020 14.06 14.21 13.77 14.02 143,832 +0.09(+0.64%)
Apr 23, 2020 13.57 14.25 13.54 13.93 155,220 +0.48(+3.55%)
Apr 22, 2020 13.16 13.45 13.12 13.45 134,423 +0.67(+5.21%)
Apr 21, 2020 12.42 12.94 12.17 12.79 41,633 +0.03(+0.23%)
Apr 20, 2020 12.44 13.01 12.44 12.76 60,906 +0.22(+1.74%)
Apr 17, 2020 12.68 12.69 12.42 12.54 62,461 -0.47(-3.59%)
Apr 16, 2020 12.92 13.06 12.67 13.00 74,039 +0.23(+1.79%)
Apr 15, 2020 12.93 13.02 12.36 12.78 83,444 -0.22(-1.68%)
Apr 14, 2020 12.97 13.76 12.56 12.99 224,170 +0.11(+0.85%)
Apr 13, 2020 12.10 13.01 11.83 12.88 138,850 +0.77(+6.32%)
Apr 09, 2020 11.64 12.32 11.63 12.12 208,104 +0.82(+7.21%)
Apr 08, 2020 11.05 11.41 11.05 11.30 40,321 +0.27(+2.43%)
Apr 07, 2020 11.35 11.40 10.92 11.04 66,213 -0.17(-1.51%)
Apr 06, 2020 10.77 11.31 10.69 11.20 103,656 +0.51(+4.74%)
Apr 03, 2020 10.80 11.21 10.65 10.70 94,044 -0.20(-1.83%)
Apr 02, 2020 10.69 11.14 10.62 10.90 105,480 +0.29(+2.72%)
Apr 01, 2020 10.19 10.66 10.19 10.61 106,031 +0.36(+3.49%)
Mar 31, 2020 10.42 10.69 10.21 10.25 109,778 -0.21(-2.00%)
Mar 30, 2020 10.84 10.98 10.31 10.46 184,180 -0.32(-2.95%)
Mar 27, 2020 11.03 11.03 10.49 10.78 173,806 -0.39(-3.47%)
Mar 26, 2020 11.49 11.73 11.08 11.16 117,051 -0.20(-1.75%)
Mar 25, 2020 11.09 11.64 10.66 11.36 135,150 +0.26(+2.33%)
Mar 24, 2020 10.23 11.17 10.03 11.11 135,029 +1.81(+19.46%)
Mar 23, 2020 9.346 9.624 9.097 9.296 170,379 +0.25(+2.75%)
Mar 20, 2020 9.654 9.813 8.898 9.047 118,586 -0.02(-0.22%)
Mar 19, 2020 8.749 10.29 8.113 9.067 287,577 +0.42(+4.83%)
Mar 18, 2020 9.793 10.23 8.501 8.650 372,219 -1.88(-17.85%)
Mar 17, 2020 9.485 10.66 9.253 10.53 222,325 +0.93(+9.74%)
Mar 16, 2020 8.749 9.865 8.153 9.594 304,554 +0.75(+8.43%)
Mar 13, 2020 10.20 10.47 8.848 8.848 343,790 -1.07(-10.82%)
Mar 12, 2020 10.64 10.94 9.853 9.922 356,355 -1.31(-11.68%)
Mar 11, 2020 12.26 12.26 11.03 11.23 185,241 -1.02(-8.35%)
Mar 10, 2020 12.45 12.59 12.07 12.26 122,563 -0.24(-1.91%)
Mar 09, 2020 13.02 13.02 12.44 12.50 131,368 -0.73(-5.49%)
Mar 06, 2020 13.54 13.60 12.89 13.22 82,075 -0.17(-1.26%)
Mar 05, 2020 13.22 13.47 12.97 13.39 74,757 +0.28(+2.12%)
Mar 04, 2020 12.90 13.11 12.64 13.11 118,985 +0.34(+2.65%)
Mar 03, 2020 12.66 13.10 12.39 12.78 312,495 +0.31(+2.47%)
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.