Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Physical Gold ETF (NY: SGOL )

22.52 +0.19 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 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 (%)
Oct 30, 2009 10.43 10.47 10.35 10.46 422,230 -0.01(-0.12%)
Oct 29, 2009 10.37 10.47 10.35 10.47 713,510 +0.20(+1.91%)
Oct 28, 2009 10.35 10.39 10.27 10.27 539,090 -0.11(-1.09%)
Oct 27, 2009 10.39 10.39 10.31 10.38 226,090 -0.00(-0.03%)
Oct 26, 2009 10.54 10.59 10.38 10.39 736,550 -0.16(-1.51%)
Oct 23, 2009 10.55 10.57 10.54 10.55 807,590 -0.05(-0.43%)
Oct 22, 2009 10.55 10.61 10.51 10.59 537,190 +0.02(+0.19%)
Oct 21, 2009 10.54 10.64 10.53 10.57 469,570 +0.03(+0.27%)
Oct 20, 2009 10.53 10.58 10.53 10.54 696,820 -0.08(-0.76%)
Oct 19, 2009 10.52 10.63 10.48 10.62 666,570 +0.10(+0.99%)
Oct 16, 2009 10.47 10.56 10.46 10.52 587,580 +0.04(+0.35%)
Oct 15, 2009 10.53 10.59 10.46 10.48 700,430 -0.13(-1.22%)
Oct 14, 2009 10.63 10.66 10.59 10.61 545,530 -0.01(-0.09%)
Oct 13, 2009 10.57 10.65 10.55 10.62 1,018,360 +0.07(+0.63%)
Oct 12, 2009 10.57 10.58 10.53 10.56 603,450 +0.08(+0.73%)
Oct 09, 2009 10.50 10.52 10.45 10.48 1,104,220 -0.09(-0.80%)
Oct 08, 2009 10.46 10.61 10.43 10.57 1,211,800 +0.13(+1.27%)
Oct 07, 2009 10.43 10.45 10.38 10.43 1,070,150 +0.02(+0.15%)
Oct 06, 2009 10.33 10.44 10.32 10.42 1,538,180 +0.25(+2.46%)
Oct 05, 2009 10.04 10.18 10.03 10.17 1,266,040 +0.15(+1.47%)
Oct 02, 2009 9.971 10.07 9.968 10.02 1,635,690 +0.04(+0.38%)
Oct 01, 2009 10.08 10.08 9.979 9.984 1,349,730 -0.09(-0.92%)
Sep 30, 2009 10.03 10.09 9.947 10.08 1,979,010 +0.15(+1.49%)
Sep 29, 2009 9.908 9.959 9.890 9.929 615,150 +0.03(+0.32%)
Sep 28, 2009 9.941 9.971 9.895 9.897 834,120 +0.00(+0.02%)
Sep 25, 2009 9.900 9.935 9.867 9.895 1,278,800 -0.05(-0.46%)
Sep 24, 2009 10.13 10.14 9.905 9.941 1,879,010 -0.13(-1.33%)
Sep 23, 2009 10.11 10.18 10.06 10.07 1,249,450 -0.08(-0.79%)
Sep 22, 2009 10.18 10.18 10.14 10.15 906,660 +0.12(+1.23%)
Sep 21, 2009 9.993 10.05 9.970 10.03 801,320 -0.03(-0.34%)
Sep 18, 2009 10.17 10.18 10.07 10.07 1,586,760 -0.07(-0.73%)
Sep 17, 2009 10.16 10.20 10.11 10.14 1,346,480 -0.03(-0.30%)
Sep 16, 2009 10.20 10.20 10.14 10.17 1,631,080 +0.09(+0.93%)
Sep 15, 2009 9.966 10.10 9.951 10.08 1,720,890 +0.09(+0.90%)
Sep 14, 2009 10.01 10.03 9.970 9.987 1,237,500 -0.07(-0.73%)
Sep 11, 2009 10.09 10.12 10.02 10.06 1,348,490 +0.10(+1.01%)
Sep 10, 2009 9.895 9.985 9.878 9.959 1,340,440 +0.06(+0.62%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.