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 )

10.25 +0.03 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jun 28, 2019 8.150 8.340 8.150 8.325 23,400 +0.25(+3.15%)
Jun 27, 2019 8.070 8.090 8.046 8.070 1,950 -0.01(-0.06%)
Jun 26, 2019 8.085 8.124 8.075 8.075 3,952 +0.08(+0.94%)
Jun 25, 2019 8.130 8.160 8.000 8.000 9,790 -0.11(-1.37%)
Jun 24, 2019 8.083 8.150 8.040 8.111 15,958 +0.06(+0.77%)
Jun 21, 2019 8.000 8.049 7.959 8.049 8,500 +0.05(+0.62%)
Jun 20, 2019 8.050 8.160 8.000 8.000 38,822 -0.04(-0.50%)
Jun 19, 2019 7.977 8.070 7.971 8.040 5,059 +0.07(+0.84%)
Jun 18, 2019 8.000 8.020 7.960 7.974 12,762 +0.07(+0.91%)
Jun 17, 2019 7.990 7.990 7.900 7.902 28,285 -0.10(-1.22%)
Jun 14, 2019 8.100 8.100 7.980 7.999 4,600 -0.07(-0.89%)
Jun 13, 2019 8.060 8.079 8.049 8.071 1,902 +0.04(+0.45%)
Jun 12, 2019 8.070 8.100 8.035 8.035 4,459 -0.04(-0.56%)
Jun 11, 2019 8.090 8.130 8.050 8.080 9,931 +0.07(+0.94%)
Jun 10, 2019 8.020 8.032 8.001 8.005 5,746 +0.01(+0.13%)
Jun 07, 2019 8.030 8.050 7.981 7.995 1,500 +0.00(+0.06%)
Jun 06, 2019 7.970 8.000 7.953 7.990 4,950 -0.01(-0.11%)
Jun 05, 2019 8.150 8.150 7.998 7.998 5,130 -0.15(-1.90%)
Jun 04, 2019 8.180 8.180 8.120 8.153 3,850 -0.01(-0.15%)
Jun 03, 2019 7.970 8.165 7.969 8.165 2,928 +0.29(+3.68%)
May 31, 2019 7.900 7.901 7.850 7.875 4,700 -0.04(-0.44%)
May 30, 2019 7.870 7.950 7.850 7.910 4,231 +0.03(+0.32%)
May 29, 2019 7.921 7.921 7.861 7.885 3,400 -0.08(-1.06%)
May 28, 2019 7.960 8.000 7.945 7.969 4,520 -0.03(-0.38%)
May 24, 2019 8.000 8.000 8.000 8.000 500 +0.05(+0.63%)
May 23, 2019 7.970 8.020 7.950 7.950 4,901 -0.09(-1.13%)
May 22, 2019 8.046 8.100 7.991 8.040 19,165 -0.06(-0.77%)
May 21, 2019 8.033 8.120 8.033 8.102 1,845 -0.02(-0.22%)
May 20, 2019 8.124 8.155 8.070 8.120 2,014 -0.05(-0.65%)
May 17, 2019 8.240 8.240 8.105 8.174 22,000 -0.14(-1.70%)
May 16, 2019 8.360 8.390 8.260 8.315 6,706 -0.10(-1.19%)
May 15, 2019 8.380 8.440 8.380 8.415 4,459 -0.14(-1.59%)
May 14, 2019 8.500 8.552 8.500 8.552 1,000 +0.04(+0.43%)
May 13, 2019 8.620 8.620 8.470 8.515 4,635 -0.08(-0.87%)
May 10, 2019 8.497 8.613 8.497 8.590 6,400 +0.15(+1.82%)
May 09, 2019 8.500 8.500 8.420 8.436 2,364 -0.16(-1.85%)
May 08, 2019 8.631 8.631 8.540 8.595 1,324 -0.08(-0.87%)
May 07, 2019 8.723 8.734 8.621 8.670 3,840 -0.06(-0.74%)
May 06, 2019 8.655 8.735 8.655 8.735 279 +0.05(+0.63%)
May 03, 2019 8.570 8.710 8.570 8.680 1,300 +0.18(+2.12%)
May 02, 2019 8.487 8.580 8.430 8.500 6,357 -0.15(-1.77%)
May 01, 2019 8.720 8.770 8.630 8.653 5,789 -0.25(-2.78%)
Apr 30, 2019 8.880 8.917 8.860 8.901 1,400 -0.01(-0.10%)
Apr 29, 2019 8.940 8.940 8.870 8.910 4,046 -0.02(-0.22%)
Apr 26, 2019 8.860 8.980 8.860 8.930 8,200 +0.06(+0.73%)
Apr 25, 2019 8.820 8.865 8.781 8.865 12,493 -0.01(-0.09%)
Apr 24, 2019 8.836 8.878 8.836 8.873 1,361 -0.02(-0.23%)
Apr 23, 2019 8.900 8.900 8.800 8.894 2,201 -0.06(-0.63%)
Apr 22, 2019 9.055 9.055 8.904 8.950 3,543 -0.02(-0.19%)
Apr 18, 2019 8.864 9.010 8.864 8.967 8,300 +0.13(+1.44%)
Apr 17, 2019 8.814 8.890 8.795 8.840 3,629 +0.08(+0.86%)
Apr 16, 2019 8.840 8.840 8.740 8.765 6,821 -0.09(-1.00%)
Apr 15, 2019 8.840 8.880 8.734 8.853 14,188 -0.05(-0.53%)
Apr 12, 2019 8.970 8.980 8.842 8.900 6,800 +0.03(+0.39%)
Apr 11, 2019 9.100 9.100 8.824 8.865 8,197 -0.15(-1.71%)
Apr 10, 2019 8.900 9.030 8.880 9.020 8,372 +0.15(+1.69%)
Apr 09, 2019 8.980 8.994 8.860 8.870 5,569 -0.17(-1.83%)
Apr 08, 2019 9.105 9.105 9.019 9.035 8,903 +0.07(+0.84%)
Apr 05, 2019 9.080 9.080 8.900 8.960 21,300 +0.00(+0.04%)
Apr 04, 2019 8.850 8.999 8.825 8.956 20,659 +0.29(+3.30%)
Apr 03, 2019 8.580 8.677 8.580 8.670 2,528 +0.18(+2.06%)
Apr 02, 2019 8.580 8.580 8.422 8.495 1,637 -0.01(-0.07%)
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.