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 -0.32 (-3.04%)
Official Closing 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 (%)
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%)
Dec 01, 2023 9.020 9.092 8.960 9.092 31,276 +0.05(+0.57%)
Nov 30, 2023 9.080 9.080 8.990 9.040 56,921 -0.02(-0.27%)
Nov 29, 2023 9.060 9.120 9.060 9.065 12,576 -0.12(-1.25%)
Nov 28, 2023 9.040 9.230 9.030 9.180 43,101 +0.23(+2.57%)
Nov 27, 2023 9.000 9.000 8.880 8.950 17,638 -0.10(-1.10%)
Nov 24, 2023 8.970 9.090 8.970 9.050 116,173 +0.05(+0.60%)
Nov 22, 2023 8.960 9.020 8.940 8.996 40,415 -0.09(-1.03%)
Nov 21, 2023 9.050 9.161 9.050 9.090 88,414 +0.11(+1.22%)
Nov 20, 2023 8.800 8.980 8.760 8.980 80,282 +0.23(+2.63%)
Nov 17, 2023 8.702 8.755 8.700 8.750 36,333 +0.02(+0.26%)
Nov 16, 2023 8.760 8.810 8.720 8.728 37,997 -0.04(-0.48%)
Nov 15, 2023 8.740 8.810 8.730 8.770 61,910 +0.09(+1.04%)
Nov 14, 2023 8.590 8.680 8.576 8.680 53,829 +0.24(+2.78%)
Nov 13, 2023 8.280 8.450 8.270 8.445 80,667 +0.21(+2.49%)
Nov 10, 2023 8.310 8.310 8.205 8.239 93,220 -0.15(-1.84%)
Nov 09, 2023 8.470 8.498 8.370 8.394 48,001 -0.08(-0.95%)
Nov 08, 2023 8.550 8.560 8.460 8.475 78,978 -0.23(-2.70%)
Nov 07, 2023 8.750 8.760 8.680 8.710 25,551 -0.12(-1.37%)
Nov 06, 2023 8.990 8.990 8.830 8.831 53,891 -0.24(-2.63%)
Nov 03, 2023 9.040 9.130 9.030 9.069 27,253 +0.08(+0.87%)
Nov 02, 2023 8.980 9.000 8.940 8.991 28,494 -0.01(-0.09%)
Nov 01, 2023 9.019 9.030 8.970 8.999 9,781 -0.10(-1.11%)
Oct 31, 2023 9.150 9.170 9.052 9.100 39,194 +0.03(+0.38%)
Oct 30, 2023 9.020 9.080 8.940 9.066 51,718 +0.27(+3.08%)
Oct 27, 2023 8.820 8.870 8.750 8.795 10,879 -0.02(-0.25%)
Oct 26, 2023 8.841 8.850 8.720 8.817 15,428 -0.00(-0.01%)
Oct 25, 2023 8.730 8.840 8.700 8.818 36,732 +0.16(+1.88%)
Oct 24, 2023 8.590 8.655 8.590 8.655 17,903 -0.08(-0.91%)
Oct 23, 2023 8.700 8.780 8.670 8.735 16,894 +0.00(+0.01%)
Oct 20, 2023 8.710 8.810 8.710 8.734 21,707 +0.05(+0.52%)
Oct 19, 2023 8.670 8.710 8.670 8.689 15,445 +0.05(+0.62%)
Oct 18, 2023 8.740 8.740 8.590 8.635 11,007 -0.11(-1.30%)
Oct 17, 2023 8.700 8.790 8.700 8.749 9,848 +0.05(+0.62%)
Oct 16, 2023 8.600 8.710 8.590 8.695 24,639 +0.12(+1.34%)
Oct 13, 2023 8.560 8.600 8.530 8.580 20,550 +0.11(+1.30%)
Oct 12, 2023 8.600 8.600 8.440 8.470 17,408 -0.19(-2.19%)
Oct 11, 2023 8.580 8.670 8.559 8.660 26,570 +0.04(+0.52%)
Oct 10, 2023 8.630 8.660 8.590 8.615 13,757 -0.03(-0.29%)
Oct 09, 2023 8.570 8.670 8.550 8.640 6,111 +0.10(+1.17%)
Oct 06, 2023 8.420 8.610 8.360 8.540 28,257 +0.13(+1.55%)
Oct 05, 2023 8.430 8.439 8.369 8.410 42,139 -0.04(-0.47%)
Oct 04, 2023 8.500 8.500 8.410 8.450 53,654 -0.04(-0.47%)
Oct 03, 2023 8.540 8.570 8.480 8.490 70,801 -0.10(-1.16%)
Oct 02, 2023 8.780 8.780 8.570 8.590 26,115 -0.22(-2.55%)
Sep 29, 2023 8.970 8.970 8.790 8.815 9,853 -0.03(-0.33%)
Sep 28, 2023 8.740 8.850 8.740 8.844 10,321 +0.17(+2.00%)
Sep 27, 2023 8.750 8.760 8.620 8.670 33,021 -0.13(-1.48%)
Sep 26, 2023 8.800 8.860 8.770 8.800 26,605 -0.09(-1.07%)
Sep 25, 2023 8.960 8.910 8.890 8.895 32,864 -0.15(-1.66%)
Sep 22, 2023 9.120 9.120 9.045 9.045 7,819 +0.07(+0.78%)
Sep 21, 2023 8.990 9.000 8.950 8.975 4,725 -0.08(-0.87%)
Sep 20, 2023 9.180 9.185 9.054 9.054 27,802 -0.14(-1.49%)
Sep 19, 2023 9.220 9.240 9.170 9.191 43,022 +0.09(+1.00%)
Sep 18, 2023 9.100 9.120 9.060 9.100 23,525 +0.06(+0.66%)
Sep 15, 2023 9.020 9.060 9.002 9.040 29,060 +0.16(+1.80%)
Sep 14, 2023 8.820 8.899 8.790 8.880 23,980 +0.09(+1.02%)
Sep 13, 2023 8.800 8.820 8.770 8.790 19,310 -0.09(-1.02%)
Sep 12, 2023 8.800 8.909 8.800 8.881 27,213 +0.09(+0.97%)
Sep 11, 2023 8.800 8.810 8.752 8.795 38,643 +0.07(+0.86%)
Sep 08, 2023 8.780 8.810 8.700 8.720 41,968 -0.12(-1.39%)
Sep 07, 2023 8.830 8.860 8.800 8.843 30,845 -0.05(-0.56%)
Sep 06, 2023 8.900 8.930 8.845 8.893 73,126 -0.17(-1.85%)
Sep 05, 2023 9.210 9.210 9.040 9.060 35,600 -0.31(-3.30%)
Sep 01, 2023 9.500 9.500 9.350 9.370 8,476 -0.08(-0.80%)
Aug 31, 2023 9.490 9.490 9.410 9.445 13,828 -0.07(-0.79%)
Aug 30, 2023 9.530 9.532 9.480 9.520 35,823 -0.04(-0.42%)
Aug 29, 2023 9.470 9.570 9.470 9.560 447,129 +0.14(+1.43%)
Aug 28, 2023 9.280 9.449 9.280 9.425 40,636 +0.21(+2.33%)
Aug 25, 2023 9.210 9.249 9.080 9.210 15,145 +0.07(+0.77%)
Aug 24, 2023 9.120 9.180 9.120 9.140 14,967 +0.07(+0.77%)
Aug 23, 2023 9.100 9.150 9.070 9.070 26,947 +0.07(+0.78%)
Aug 22, 2023 9.010 9.010 8.930 9.000 17,730 +0.10(+1.12%)
Aug 21, 2023 8.880 8.920 8.830 8.900 31,511 -0.01(-0.11%)
Aug 18, 2023 8.820 8.910 8.820 8.910 41,997 +0.18(+2.06%)
Aug 17, 2023 8.790 8.800 8.719 8.730 9,457 +0.09(+1.04%)
Aug 16, 2023 8.700 8.730 8.630 8.640 17,439 -0.04(-0.46%)
Aug 15, 2023 8.700 8.729 8.660 8.680 30,380 -0.14(-1.59%)
Aug 14, 2023 8.760 8.836 8.710 8.820 25,246 -0.10(-1.12%)
Aug 11, 2023 8.870 8.950 8.845 8.920 88,914 +0.05(+0.56%)
Aug 10, 2023 8.740 8.900 8.740 8.870 17,815 +0.17(+1.93%)
Aug 09, 2023 8.690 8.770 8.670 8.702 35,128 -0.11(-1.28%)
Aug 08, 2023 8.810 8.830 8.760 8.815 642,246 -0.20(-2.16%)
Aug 07, 2023 9.010 9.020 8.960 9.010 25,522 +0.02(+0.17%)
Aug 04, 2023 8.900 9.014 8.900 8.995 14,938 +0.09(+1.06%)
Aug 03, 2023 8.960 8.980 8.900 8.900 22,427 -0.11(-1.22%)
Aug 02, 2023 9.040 9.055 8.985 9.010 10,828 -0.09(-0.98%)
Aug 01, 2023 9.040 9.110 9.000 9.100 34,282 -0.18(-1.99%)
Jul 31, 2023 9.230 9.359 9.230 9.284 18,351 +0.13(+1.46%)
Jul 28, 2023 9.100 9.170 9.085 9.150 19,389 +0.03(+0.35%)
Jul 27, 2023 9.250 9.250 9.105 9.118 16,498 -0.31(-3.31%)
Jul 26, 2023 9.320 9.440 9.310 9.430 20,828 -0.01(-0.05%)
Jul 25, 2023 9.420 9.440 9.400 9.435 4,243 +0.09(+0.92%)
Jul 24, 2023 9.350 9.400 9.316 9.349 41,789 -0.06(-0.63%)
Jul 21, 2023 9.310 9.410 9.300 9.409 12,037 +0.07(+0.73%)
Jul 20, 2023 9.430 9.460 9.300 9.340 23,471 -0.15(-1.58%)
Jul 19, 2023 9.580 9.600 9.470 9.490 53,746 -0.12(-1.25%)
Jul 18, 2023 9.580 9.680 9.570 9.610 20,147 +0.07(+0.72%)
Jul 17, 2023 9.460 9.570 9.415 9.542 21,770 +0.05(+0.52%)
Jul 14, 2023 9.480 9.540 9.440 9.492 26,588 +0.01(+0.13%)
Jul 13, 2023 9.410 9.538 9.410 9.480 37,431 +0.20(+2.16%)
Jul 12, 2023 9.220 9.330 9.220 9.280 43,197 +0.22(+2.48%)
Jul 11, 2023 9.050 9.070 9.020 9.055 33,633 -0.04(-0.39%)
Jul 10, 2023 8.890 9.090 8.890 9.090 38,792 +0.17(+1.91%)
Jul 07, 2023 8.890 8.940 8.881 8.920 36,038 +0.07(+0.81%)
Jul 06, 2023 8.840 8.860 8.750 8.848 16,213 -0.12(-1.36%)
Jul 05, 2023 8.950 8.990 8.900 8.970 23,889 +0.07(+0.79%)
Jul 03, 2023 8.910 8.940 8.880 8.900 26,585 +0.06(+0.68%)
Jun 30, 2023 8.770 8.887 8.720 8.840 31,584 +0.09(+1.03%)
Jun 29, 2023 8.740 8.810 8.710 8.750 59,778 -0.18(-2.01%)
Jun 28, 2023 8.890 8.960 8.820 8.929 72,059 -0.10(-1.06%)
Jun 27, 2023 9.035 9.035 8.950 9.025 14,330 -0.01(-0.11%)
Jun 26, 2023 9.020 9.100 9.020 9.035 20,864 +0.09(+0.95%)
Jun 23, 2023 9.010 9.040 8.950 8.950 54,143 -0.06(-0.67%)
Jun 22, 2023 9.110 9.160 9.010 9.010 33,710 -0.23(-2.49%)
Jun 21, 2023 9.330 9.330 9.220 9.240 18,233 -0.14(-1.47%)
Jun 20, 2023 9.390 9.440 9.340 9.378 24,802 -0.21(-2.21%)
Jun 16, 2023 9.580 9.640 9.557 9.590 5,117 -0.05(-0.50%)
Jun 15, 2023 9.600 9.659 9.580 9.638 10,015 -0.84(-8.04%)
May 08, 2023 10.59 10.59 10.45 10.48 26,114 +0.15(+1.43%)
May 05, 2023 10.22 10.36 10.20 10.33 19,619 +0.11(+1.09%)
May 04, 2023 10.25 10.28 10.13 10.22 25,055 -0.02(-0.22%)
May 03, 2023 10.35 10.35 10.22 10.24 14,316 -0.17(-1.61%)
May 02, 2023 10.25 10.44 10.24 10.41 25,744 +0.13(+1.22%)
May 01, 2023 10.55 10.58 10.27 10.28 33,475 -0.20(-1.91%)
Apr 28, 2023 10.40 10.51 10.40 10.48 28,000 -0.05(-0.47%)
Apr 27, 2023 10.50 10.57 10.47 10.53 18,642 -0.10(-0.90%)
Apr 26, 2023 10.70 10.71 10.60 10.63 10,012 -0.02(-0.23%)
Apr 25, 2023 10.54 10.67 10.51 10.65 36,734 -0.01(-0.05%)
Apr 24, 2023 10.68 10.69 10.58 10.66 35,250 -0.31(-2.83%)
Apr 21, 2023 11.00 11.04 10.86 10.97 764,615 +0.31(+2.88%)
Apr 20, 2023 10.67 10.71 10.64 10.66 34,152 -0.01(-0.07%)
Apr 19, 2023 10.54 10.68 10.49 10.67 46,738 +0.11(+1.05%)
Apr 18, 2023 10.43 10.62 10.38 10.56 72,880 +0.34(+3.32%)
Apr 17, 2023 10.26 10.28 10.19 10.22 48,773 +0.03(+0.34%)
Apr 14, 2023 10.24 10.26 10.10 10.19 34,984 -0.08(-0.83%)
Apr 13, 2023 10.09 10.30 10.09 10.27 42,338 +0.33(+3.28%)
Apr 12, 2023 9.970 10.00 9.850 9.944 23,071 +0.20(+2.04%)
Apr 11, 2023 9.770 9.820 9.722 9.745 24,459 -0.00(-0.05%)
Apr 10, 2023 9.750 9.750 9.650 9.750 15,735 -0.06(-0.61%)
Apr 06, 2023 9.790 9.870 9.750 9.810 69,959 +0.05(+0.51%)
Apr 05, 2023 9.930 9.979 9.710 9.760 78,045 -0.25(-2.50%)
Apr 04, 2023 9.830 10.01 9.750 10.01 59,911 +0.30(+3.09%)
Apr 03, 2023 9.650 9.760 9.580 9.710 33,686 +0.02(+0.23%)
Mar 31, 2023 9.580 9.700 9.580 9.688 81,906 +0.07(+0.68%)
Mar 30, 2023 9.520 9.640 9.520 9.622 22,815 +0.18(+1.89%)
Mar 29, 2023 9.380 9.500 9.320 9.443 68,074 -0.01(-0.07%)
Mar 28, 2023 9.390 9.450 9.390 9.450 15,441 -0.08(-0.84%)
Mar 27, 2023 9.490 9.560 9.490 9.530 7,827 -0.02(-0.23%)
Mar 24, 2023 9.532 9.590 9.480 9.552 147,229 -0.10(-1.02%)
Mar 23, 2023 9.620 9.670 9.600 9.650 75,957 +0.02(+0.21%)
Mar 22, 2023 9.690 9.690 9.545 9.630 25,923 +0.12(+1.26%)
Mar 21, 2023 9.680 9.680 9.420 9.510 70,923 -0.16(-1.65%)
Mar 20, 2023 9.660 9.680 9.550 9.670 25,617 +0.16(+1.68%)
Mar 17, 2023 9.600 9.620 9.415 9.510 160,006 -0.04(-0.42%)
Mar 16, 2023 9.500 9.570 9.380 9.550 28,974 +0.17(+1.77%)
Mar 15, 2023 9.400 9.455 9.320 9.384 62,751 -0.22(-2.25%)
Mar 14, 2023 9.610 9.690 9.550 9.600 113,761 -0.19(-1.94%)
Mar 13, 2023 9.710 9.810 9.635 9.790 86,421 +0.41(+4.34%)
Mar 10, 2023 9.320 9.490 9.300 9.383 48,356 +0.13(+1.43%)
Mar 09, 2023 9.330 9.360 9.200 9.250 20,955 +0.06(+0.67%)
Mar 08, 2023 9.190 9.250 9.160 9.188 14,781 +0.07(+0.79%)
Mar 07, 2023 9.340 9.350 9.080 9.116 26,452 -0.41(-4.34%)
Mar 06, 2023 9.505 9.550 9.443 9.530 19,817 -0.03(-0.31%)
Mar 03, 2023 9.470 9.595 9.400 9.560 23,151 +0.16(+1.70%)
Mar 02, 2023 9.320 9.410 9.300 9.400 27,837 +0.05(+0.58%)
Mar 01, 2023 9.390 9.440 9.312 9.346 14,777 +0.04(+0.39%)
Feb 28, 2023 9.220 9.390 9.220 9.310 25,485 +0.12(+1.35%)
Feb 27, 2023 9.240 9.266 9.140 9.186 32,307 +0.30(+3.33%)
Feb 24, 2023 9.020 9.020 8.870 8.890 48,974 -0.38(-4.05%)
Feb 23, 2023 9.360 9.360 9.210 9.266 16,648 +0.01(+0.12%)
Feb 22, 2023 9.350 9.400 9.240 9.255 44,687 +0.02(+0.16%)
Feb 21, 2023 9.100 9.320 9.100 9.240 32,326 +0.26(+2.87%)
Feb 17, 2023 8.970 9.040 8.890 8.982 36,216 -0.04(-0.42%)
Feb 16, 2023 8.930 9.070 8.900 9.020 31,694 +0.07(+0.78%)
Feb 15, 2023 9.030 9.075 8.950 8.950 89,685 -0.17(-1.81%)
Feb 14, 2023 9.190 9.390 9.100 9.115 86,515 -0.20(-2.09%)
Feb 13, 2023 9.170 9.350 9.150 9.310 23,670 +0.07(+0.76%)
Feb 10, 2023 9.380 9.420 9.230 9.240 58,140 -0.07(-0.79%)
Feb 09, 2023 9.470 9.500 9.310 9.314 64,394 -0.16(-1.65%)
Feb 08, 2023 9.580 9.610 9.470 9.470 56,585 -0.03(-0.32%)
Feb 07, 2023 9.450 9.590 9.440 9.500 28,780 +0.00(+0.03%)
Feb 06, 2023 9.530 9.590 9.440 9.497 51,522 -0.03(-0.35%)
Feb 03, 2023 9.750 9.770 9.510 9.530 77,671 -0.46(-4.60%)
Feb 02, 2023 10.08 10.10 9.870 9.990 79,070 +0.15(+1.52%)
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.