Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Graniteshares Platinum Shares ETF (NY: PLTM )

10.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 20, 2024 10.32 10.32 10.17 10.22 187,139 -0.32(-3.04%)
May 17, 2024 10.36 10.58 10.33 10.54 172,159 +0.22(+2.13%)
May 16, 2024 10.27 10.32 10.19 10.32 147,320 -0.02(-0.19%)
May 15, 2024 10.26 10.34 10.11 10.34 141,295 +0.27(+2.68%)
May 14, 2024 9.900 10.07 9.885 10.07 160,556 +0.35(+3.60%)
May 13, 2024 9.780 9.855 9.700 9.720 103,102 +0.06(+0.61%)
May 10, 2024 9.610 9.690 9.585 9.661 78,917 +0.09(+0.98%)
May 09, 2024 9.510 9.581 9.490 9.568 177,644 +0.07(+0.71%)
May 08, 2024 9.380 9.500 9.350 9.500 69,945 -0.01(-0.11%)
May 07, 2024 9.450 9.540 9.441 9.510 122,967 +0.23(+2.52%)
May 06, 2024 9.370 9.370 9.260 9.276 34,866 +0.01(+0.06%)
May 03, 2024 9.330 9.330 9.220 9.270 23,786 +0.02(+0.26%)
May 02, 2024 9.200 9.280 9.160 9.246 29,035 +0.06(+0.60%)
May 01, 2024 9.200 9.295 9.160 9.191 33,252 +0.08(+0.89%)
Apr 30, 2024 9.150 9.150 9.030 9.110 62,621 -0.09(-1.01%)
Apr 29, 2024 9.090 9.270 9.073 9.203 131,413 +0.30(+3.40%)
Apr 26, 2024 8.890 8.900 8.855 8.900 61,978 -0.00(-0.01%)
Apr 25, 2024 8.750 8.910 8.735 8.901 45,729 +0.09(+1.03%)
Apr 24, 2024 8.810 8.822 8.770 8.810 59,833 -0.02(-0.23%)
Apr 23, 2024 8.800 8.890 8.772 8.830 56,539 -0.14(-1.56%)
Apr 22, 2024 8.940 8.990 8.900 8.970 23,495 -0.09(-1.05%)
Apr 19, 2024 9.050 9.085 9.010 9.065 100,215 -0.06(-0.60%)
Apr 18, 2024 9.150 9.230 9.100 9.120 71,720 -0.03(-0.33%)
Apr 17, 2024 9.230 9.299 9.150 9.150 65,343 -0.19(-2.03%)
Apr 16, 2024 9.430 9.430 9.290 9.340 52,204 -0.10(-1.05%)
Apr 15, 2024 9.410 9.440 9.310 9.439 118,520 -0.05(-0.54%)
Apr 12, 2024 9.660 9.760 9.490 9.490 154,704 -0.04(-0.42%)
Apr 11, 2024 9.500 9.530 9.400 9.530 92,321 +0.15(+1.60%)
Apr 10, 2024 9.390 9.430 9.310 9.380 37,179 -0.12(-1.26%)
Apr 09, 2024 9.570 9.570 9.390 9.500 128,614 +0.12(+1.29%)
Apr 08, 2024 9.240 9.410 9.240 9.379 116,142 +0.36(+3.94%)
Apr 05, 2024 8.960 9.050 8.910 9.023 57,112 -0.02(-0.18%)
Apr 04, 2024 9.100 9.161 9.030 9.040 68,820 -0.10(-1.09%)
Apr 03, 2024 9.040 9.140 9.020 9.140 106,658 +0.16(+1.79%)
Apr 02, 2024 8.970 9.010 8.920 8.979 59,175 +0.22(+2.51%)
Apr 01, 2024 8.800 8.800 8.695 8.759 78,268 -0.08(-0.91%)
Mar 28, 2024 8.770 8.840 8.770 8.840 35,581 +0.10(+1.14%)
Mar 27, 2024 8.680 8.750 8.660 8.740 41,515 -0.04(-0.46%)
Mar 26, 2024 8.820 8.820 8.760 8.780 13,511 +0.00(+0.00%)
Mar 25, 2024 8.800 8.840 8.770 8.780 38,749 +0.08(+0.93%)
Mar 22, 2024 8.760 8.770 8.681 8.700 44,284 -0.12(-1.33%)
Mar 21, 2024 8.880 8.900 8.815 8.817 37,439 -0.01(-0.15%)
Mar 20, 2024 8.680 8.832 8.680 8.830 49,705 +0.13(+1.49%)
Mar 19, 2024 8.690 8.720 8.682 8.700 46,422 -0.21(-2.37%)
Mar 18, 2024 8.950 8.950 8.893 8.911 20,063 -0.20(-2.24%)
Mar 15, 2024 9.210 9.230 9.110 9.115 36,656 +0.10(+1.08%)
Mar 14, 2024 9.070 9.070 9.000 9.018 21,741 -0.12(-1.34%)
Mar 13, 2024 9.050 9.140 9.030 9.140 35,255 +0.17(+1.95%)
Mar 12, 2024 8.930 8.970 8.850 8.965 24,747 -0.14(-1.54%)
Mar 11, 2024 9.020 9.115 9.008 9.106 84,045 +0.25(+2.85%)
Mar 08, 2024 8.910 8.910 8.820 8.854 12,796 -0.09(-0.97%)
Mar 07, 2024 8.940 8.955 8.885 8.940 36,188 +0.13(+1.48%)
Mar 06, 2024 8.700 8.840 8.700 8.810 51,889 +0.24(+2.85%)
Mar 05, 2024 8.620 8.630 8.560 8.566 34,308 -0.16(-1.88%)
Mar 04, 2024 8.640 8.760 8.640 8.730 83,295 +0.13(+1.50%)
Mar 01, 2024 8.500 8.610 8.465 8.601 38,255 +0.04(+0.42%)
Feb 29, 2024 8.610 8.635 8.530 8.565 41,703 +0.00(+0.06%)
Feb 28, 2024 8.590 8.590 8.530 8.560 29,424 -0.09(-1.10%)
Feb 27, 2024 8.640 8.692 8.635 8.655 38,225 +0.08(+0.99%)
Feb 26, 2024 8.570 8.580 8.520 8.570 131,851 -0.19(-2.13%)
Feb 23, 2024 8.760 8.780 8.705 8.757 33,481 +0.00(+0.05%)
Feb 22, 2024 8.710 8.770 8.670 8.752 49,167 +0.13(+1.54%)
Feb 21, 2024 8.710 8.710 8.570 8.620 44,738 -0.18(-2.04%)
Feb 20, 2024 8.860 8.860 8.795 8.799 39,884 +0.00(+0.03%)
Feb 16, 2024 8.698 8.810 8.690 8.797 13,908 +0.06(+0.71%)
Feb 15, 2024 8.710 8.770 8.695 8.735 29,368 +0.10(+1.15%)
Feb 14, 2024 8.670 8.695 8.625 8.636 14,391 +0.14(+1.69%)
Feb 13, 2024 8.590 8.590 8.460 8.492 39,673 -0.17(-1.91%)
Feb 12, 2024 8.540 8.680 8.520 8.658 55,214 +0.14(+1.69%)
Feb 09, 2024 8.550 8.550 8.465 8.513 55,752 -0.11(-1.30%)
Feb 08, 2024 8.520 8.647 8.505 8.625 43,873 +0.04(+0.41%)
Feb 07, 2024 8.620 8.660 8.560 8.590 79,288 -0.22(-2.50%)
Feb 06, 2024 8.780 8.810 8.740 8.810 16,830 +0.04(+0.46%)
Feb 05, 2024 8.755 8.770 8.680 8.770 59,898 +0.07(+0.80%)
Feb 02, 2024 8.770 8.790 8.680 8.701 56,931 -0.19(-2.18%)
Feb 01, 2024 8.870 8.915 8.850 8.894 23,904 -0.03(-0.31%)
Jan 31, 2024 9.023 9.085 8.922 8.922 17,051 -0.07(-0.81%)
Jan 30, 2024 9.015 9.015 8.910 8.995 16,286 -0.06(-0.62%)
Jan 29, 2024 8.960 9.060 8.950 9.051 29,343 +0.16(+1.81%)
Jan 26, 2024 8.800 8.920 8.790 8.890 44,128 +0.20(+2.30%)
Jan 25, 2024 8.730 8.740 8.620 8.690 99,583 -0.08(-0.96%)
Jan 24, 2024 8.870 8.870 8.770 8.774 12,931 +0.00(+0.05%)
Jan 23, 2024 8.750 8.780 8.725 8.770 23,469 +0.07(+0.75%)
Jan 22, 2024 8.720 8.790 8.700 8.704 33,753 -0.05(-0.63%)
Jan 19, 2024 8.815 8.820 8.700 8.759 27,857 -0.09(-1.02%)
Jan 18, 2024 8.750 8.850 8.708 8.850 30,073 +0.23(+2.67%)
Jan 17, 2024 8.650 8.670 8.545 8.620 53,767 -0.13(-1.43%)
Jan 16, 2024 8.780 8.810 8.725 8.745 27,146 -0.10(-1.07%)
Jan 12, 2024 9.060 9.100 8.820 8.840 30,283 -0.10(-1.12%)
Jan 11, 2024 9.000 9.004 8.860 8.940 29,260 -0.03(-0.33%)
Jan 10, 2024 9.010 9.010 8.930 8.970 35,544 -0.10(-1.10%)
Jan 09, 2024 9.140 9.140 9.060 9.070 18,874 -0.14(-1.49%)
Jan 08, 2024 9.210 9.340 9.190 9.207 35,334 -0.17(-1.79%)
Jan 05, 2024 9.350 9.390 9.345 9.375 25,382 +0.10(+1.02%)
Jan 04, 2024 9.350 9.390 9.280 9.280 37,893 -0.17(-1.84%)
Jan 03, 2024 9.440 9.490 9.380 9.454 31,929 -0.09(-0.92%)
Jan 02, 2024 9.610 9.640 9.540 9.542 28,408 -0.11(-1.12%)
Dec 29, 2023 9.750 9.780 9.640 9.650 16,993 -0.11(-1.08%)
Dec 28, 2023 9.710 9.835 9.710 9.755 62,192 +0.04(+0.36%)
Dec 27, 2023 9.500 9.730 9.480 9.720 83,509 +0.18(+1.89%)
Dec 26, 2023 9.520 9.550 9.490 9.540 41,624 +0.08(+0.81%)
Dec 22, 2023 9.520 9.560 9.440 9.464 22,910 +0.07(+0.72%)
Dec 21, 2023 9.330 9.400 9.280 9.396 90,018 +0.06(+0.60%)
Dec 20, 2023 9.330 9.440 9.329 9.340 22,168 +0.07(+0.76%)
Dec 19, 2023 9.270 9.340 9.270 9.270 45,169 +0.05(+0.54%)
Dec 18, 2023 9.300 9.300 9.194 9.220 38,951 +0.04(+0.41%)
Dec 15, 2023 9.180 9.230 9.135 9.182 51,254 -0.17(-1.80%)
Dec 14, 2023 9.210 9.385 9.210 9.350 166,644 +0.22(+2.46%)
Dec 13, 2023 9.020 9.125 8.930 9.125 20,409 +0.07(+0.81%)
Dec 12, 2023 8.903 9.055 8.903 9.052 46,564 +0.17(+1.93%)
Dec 11, 2023 8.925 8.930 8.865 8.880 20,569 -0.05(-0.61%)
Dec 08, 2023 8.870 8.971 8.870 8.935 19,071 +0.10(+1.10%)
Dec 07, 2023 8.870 8.900 8.801 8.838 45,622 +0.17(+1.92%)
Dec 06, 2023 8.830 8.840 8.640 8.671 46,570 -0.10(-1.15%)
Dec 05, 2023 8.780 8.820 8.720 8.772 46,790 -0.19(-2.10%)
Dec 04, 2023 9.000 9.020 8.885 8.960 38,008 -0.13(-1.45%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.