Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Physical Palladium ETF (NY: PALL )

87.15 +1.01 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 30, 2010 43.95 44.85 43.83 44.03 289,210 -0.80(-1.78%)
Jun 29, 2010 45.90 46.35 44.73 44.83 316,655 -2.93(-6.13%)
Jun 25, 2010 47.76 47.83 46.78 47.76 63,511 +0.66(+1.40%)
Jun 24, 2010 46.46 47.59 46.44 47.10 104,611 -0.16(-0.34%)
Jun 23, 2010 48.28 48.28 47.00 47.26 137,413 -1.17(-2.42%)
Jun 22, 2010 49.02 49.07 48.21 48.43 104,920 -0.76(-1.55%)
Jun 21, 2010 50.45 50.45 48.94 49.19 226,071 +0.37(+0.76%)
Jun 18, 2010 48.82 49.14 48.15 48.82 105,035 +0.59(+1.22%)
Jun 17, 2010 48.02 48.23 47.33 48.23 144,559 +0.94(+1.99%)
Jun 16, 2010 47.14 47.39 46.82 47.29 57,949 +0.08(+0.17%)
Jun 15, 2010 46.09 47.50 46.06 47.21 150,610 +1.48(+3.24%)
Jun 14, 2010 45.75 46.15 45.45 45.73 114,486 +1.08(+2.42%)
Jun 11, 2010 45.04 45.22 44.47 44.65 47,150 -0.57(-1.26%)
Jun 10, 2010 44.99 45.51 44.61 45.22 183,052 +0.43(+0.96%)
Jun 09, 2010 45.39 45.66 44.62 44.79 180,277 +0.87(+1.98%)
Jun 08, 2010 43.20 44.22 43.20 43.92 1,000 +0.89(+2.07%)
Jun 07, 2010 42.18 43.25 42.09 43.03 141,330 +0.38(+0.89%)
Jun 04, 2010 42.65 44.10 42.44 42.65 418,701 -2.21(-4.93%)
Jun 03, 2010 46.18 46.18 44.44 44.86 77,801 -0.90(-1.97%)
Jun 02, 2010 44.90 45.84 44.47 45.76 101,878 +0.11(+0.24%)
Jun 01, 2010 45.58 46.41 45.58 45.65 62,719 -0.27(-0.59%)
May 28, 2010 45.92 47.13 45.17 45.92 205,065 -0.39(-0.84%)
May 27, 2010 45.28 46.38 45.26 46.31 185,322 +2.02(+4.56%)
May 26, 2010 44.69 45.03 44.17 44.29 194,411 +0.17(+0.39%)
May 25, 2010 43.06 44.14 42.69 44.12 422,530 -0.74(-1.65%)
May 24, 2010 45.00 45.55 44.40 44.86 215,491 +1.52(+3.52%)
May 21, 2010 43.18 44.68 42.58 43.34 542,488 +1.48(+3.52%)
May 20, 2010 41.95 42.92 40.70 41.86 1,109,129 -4.06(-8.84%)
May 19, 2010 47.48 47.82 45.00 45.92 809,280 -3.77(-7.59%)
May 18, 2010 50.75 50.96 49.50 49.69 400 -0.83(-1.65%)
May 17, 2010 51.87 52.02 49.38 50.52 689,483 -2.15(-4.08%)
May 14, 2010 52.67 53.60 52.00 52.67 269,524 -1.48(-2.73%)
May 13, 2010 54.23 54.98 54.00 54.15 134,246 -0.07(-0.13%)
May 12, 2010 54.13 54.90 53.98 54.22 377,941 +0.90(+1.69%)
May 11, 2010 52.88 53.32 52.82 53.32 240,387 +0.30(+0.58%)
May 10, 2010 52.57 53.06 52.29 53.02 297,926 +1.72(+3.34%)
May 07, 2010 50.37 52.21 49.37 51.30 463,010 +1.03(+2.05%)
May 06, 2010 50.40 51.59 49.55 50.27 500 +1.38(+2.82%)
May 05, 2010 50.04 52.03 48.83 48.89 703,939 -2.75(-5.33%)
May 04, 2010 52.55 52.64 51.07 51.64 510,071 -2.52(-4.65%)
May 03, 2010 54.70 54.75 53.93 54.16 174,042 -0.64(-1.17%)
Apr 30, 2010 55.38 55.48 54.59 54.80 284,897 -0.20(-0.36%)
Apr 29, 2010 54.47 55.22 54.36 55.00 209,169 +1.13(+2.09%)
Apr 28, 2010 54.49 54.58 53.41 53.87 258,206 -0.90(-1.64%)
Apr 27, 2010 55.50 56.47 54.50 54.77 306,815 -1.73(-3.06%)
Apr 26, 2010 57.01 57.11 56.13 56.50 180,220 +0.24(+0.43%)
Apr 23, 2010 55.48 56.51 55.25 56.26 163,486 -0.33(-0.58%)
Apr 22, 2010 55.86 56.61 55.14 56.59 241,906 +0.09(+0.16%)
Apr 21, 2010 56.48 57.05 56.18 56.50 200 +1.27(+2.30%)
Apr 20, 2010 54.34 55.35 54.21 55.23 100 +1.45(+2.70%)
Apr 19, 2010 52.47 53.78 52.37 53.78 157,412 +0.69(+1.30%)
Apr 16, 2010 53.56 53.91 52.41 53.09 508,957 -1.39(-2.55%)
Apr 15, 2010 54.44 54.92 54.26 54.48 220,926 -0.26(-0.47%)
Apr 14, 2010 54.41 55.00 54.16 54.74 373,234 +1.82(+3.44%)
Apr 13, 2010 51.92 52.95 51.40 52.92 365,620 +0.98(+1.89%)
Apr 12, 2010 51.61 52.46 51.56 51.94 173,820 +0.62(+1.21%)
Apr 09, 2010 50.90 51.38 50.80 51.32 192,829 +0.76(+1.50%)
Apr 08, 2010 50.18 50.63 50.08 50.56 382,541 -0.33(-0.65%)
Apr 07, 2010 51.06 51.23 50.51 50.89 483,783 +0.08(+0.16%)
Apr 06, 2010 50.52 51.10 50.31 50.81 226,947 +0.27(+0.53%)
Apr 05, 2010 49.21 50.98 49.11 50.54 191,249 +1.62(+3.31%)
Apr 01, 2010 49.19 48.92 48.92 48.92 135,300 +1.07(+2.24%)
Mar 31, 2010 48.00 48.59 47.63 47.85 110,712 +0.67(+1.42%)
Mar 30, 2010 47.23 47.25 46.83 47.18 64,789 -0.23(-0.49%)
Mar 29, 2010 47.43 47.60 47.10 47.41 164,033 +1.83(+4.01%)
Mar 26, 2010 45.61 46.04 45.34 45.58 98,617 +0.39(+0.86%)
Mar 25, 2010 44.92 45.35 44.68 45.19 158,133 +0.65(+1.46%)
Mar 24, 2010 45.27 45.64 44.02 44.54 365,828 -1.94(-4.17%)
Mar 23, 2010 45.66 46.67 45.35 46.48 143,481 +0.78(+1.71%)
Mar 22, 2010 45.31 46.21 45.15 45.70 103,725 -1.07(-2.29%)
Mar 19, 2010 47.86 47.86 46.50 46.77 148,473 -1.04(-2.18%)
Mar 18, 2010 47.55 47.93 47.46 47.81 111,125 -0.05(-0.10%)
Mar 17, 2010 47.52 48.28 47.30 47.86 168,826 +0.62(+1.31%)
Mar 16, 2010 46.80 47.49 46.56 47.24 88,778 +0.91(+1.96%)
Mar 15, 2010 46.04 46.33 46.04 46.33 94,981 +0.02(+0.04%)
Mar 12, 2010 46.27 46.68 46.05 46.31 116,064 +0.30(+0.64%)
Mar 11, 2010 45.11 46.22 45.00 46.01 194,931 -0.24(-0.51%)
Mar 10, 2010 46.95 47.59 45.86 46.25 167,959 -0.54(-1.15%)
Mar 09, 2010 46.32 47.28 46.30 46.79 85,117 -0.26(-0.55%)
Mar 08, 2010 47.65 47.65 46.80 47.05 183,222 -0.69(-1.45%)
Mar 05, 2010 46.72 47.78 46.62 47.74 214,832 +1.45(+3.13%)
Mar 04, 2010 45.60 46.45 45.00 46.29 478,099 +1.39(+3.10%)
Mar 03, 2010 44.44 45.24 44.26 44.90 140,199 +0.59(+1.34%)
Mar 02, 2010 44.11 44.45 43.96 44.31 302,536 +1.05(+2.42%)
Mar 01, 2010 43.70 43.75 43.26 43.26 293,198 +0.03(+0.07%)
Feb 26, 2010 42.93 43.30 42.80 43.23 93,777 +1.04(+2.47%)
Feb 25, 2010 41.74 42.51 41.60 42.19 134,494 +0.04(+0.09%)
Feb 24, 2010 42.89 43.02 42.00 42.15 144,507 -0.90(-2.09%)
Feb 23, 2010 43.88 44.18 43.00 43.05 78,217 -1.13(-2.56%)
Feb 22, 2010 44.15 44.26 43.50 44.18 61,481 +0.32(+0.73%)
Feb 19, 2010 43.25 44.83 43.18 43.86 103,947 -0.05(-0.11%)
Feb 18, 2010 43.80 43.91 43.24 43.91 67,645 +0.12(+0.27%)
Feb 17, 2010 44.00 44.10 43.51 43.79 97,152 +0.47(+1.08%)
Feb 16, 2010 43.24 43.44 43.05 43.32 115,178 +1.60(+3.84%)
Feb 12, 2010 41.52 41.72 41.72 41.72 122,200 -0.36(-0.86%)
Feb 11, 2010 41.67 42.21 41.22 42.08 173,303 +0.72(+1.74%)
Feb 10, 2010 41.71 41.73 40.71 41.36 92,781 -0.55(-1.32%)
Feb 09, 2010 41.37 41.95 41.33 41.91 245,479 +1.23(+3.03%)
Feb 08, 2010 40.35 40.82 40.00 40.68 56,238 +0.59(+1.47%)
Feb 05, 2010 39.63 40.55 38.49 40.09 544,611 -0.76(-1.86%)
Feb 04, 2010 42.57 42.57 40.44 40.85 407,212 -3.01(-6.86%)
Feb 03, 2010 44.36 44.56 43.48 43.86 120,141 -0.45(-1.00%)
Feb 02, 2010 44.10 44.45 43.81 44.30 308,268 +1.05(+2.43%)
Feb 01, 2010 42.49 43.28 42.13 43.25 189,315 +1.55(+3.73%)
Jan 29, 2010 41.95 42.21 41.15 41.70 169,985 -0.73(-1.73%)
Jan 28, 2010 42.61 42.63 40.85 42.43 281,892 +1.09(+2.65%)
Jan 27, 2010 42.75 42.44 40.93 41.34 419,792 -1.41(-3.31%)
Jan 26, 2010 42.77 43.10 42.38 42.75 338,167 -1.61(-3.63%)
Jan 25, 2010 43.68 44.42 43.43 44.36 184,431 +1.06(+2.45%)
Jan 22, 2010 43.70 44.39 42.60 43.30 343,595 -2.00(-4.42%)
Jan 21, 2010 46.60 46.98 45.07 45.30 388,457 -1.75(-3.72%)
Jan 20, 2010 46.59 47.31 45.17 47.05 643,198 +0.11(+0.23%)
Jan 19, 2010 46.01 47.08 45.70 46.94 629,150 +1.18(+2.58%)
Jan 15, 2010 45.18 45.76 45.76 45.76 442,300 +0.92(+2.05%)
Jan 14, 2010 43.93 45.02 43.86 44.84 364,628 +2.18(+5.11%)
Jan 13, 2010 42.40 42.71 41.69 42.66 1,011,447 +0.36(+0.85%)
Jan 12, 2010 43.62 43.84 42.30 42.30 340,870 -1.40(-3.20%)
Jan 11, 2010 43.65 43.74 43.15 43.70 338,794 +0.53(+1.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.