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 )

92.30 -1.38 (-1.47%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 24, 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, 2023 115.49 115.97 113.20 113.78 25,951 +0.25(+0.22%)
Jun 29, 2023 112.31 114.36 112.31 113.53 36,161 -2.83(-2.43%)
Jun 28, 2023 113.28 116.43 111.97 116.36 62,805 -3.76(-3.13%)
Jun 27, 2023 121.23 121.33 119.41 120.12 15,509 -0.28(-0.23%)
Jun 26, 2023 122.70 123.78 120.40 120.40 20,120 +1.76(+1.48%)
Jun 23, 2023 118.74 118.91 118.07 118.64 20,460 -0.22(-0.19%)
Jun 22, 2023 122.23 122.23 116.91 118.86 74,789 -5.75(-4.61%)
Jun 21, 2023 126.11 126.96 124.14 124.61 25,342 -3.61(-2.82%)
Jun 20, 2023 128.83 128.83 125.48 128.22 22,619 -2.46(-1.88%)
Jun 16, 2023 129.86 131.78 129.03 130.68 22,967 +1.94(+1.51%)
Jun 15, 2023 126.32 129.65 126.32 128.74 11,356 -15.20(-10.56%)
May 08, 2023 143.50 146.12 143.21 143.94 35,729 +5.44(+3.93%)
May 05, 2023 135.00 138.78 135.00 138.50 21,643 +4.25(+3.17%)
May 04, 2023 131.95 135.85 131.01 134.25 14,798 +2.56(+1.94%)
May 03, 2023 133.65 133.65 131.00 131.69 15,307 -0.83(-0.63%)
May 02, 2023 133.05 134.21 131.80 132.52 34,899 -1.73(-1.29%)
May 01, 2023 139.88 140.31 133.70 134.25 69,178 -4.72(-3.39%)
Apr 28, 2023 138.60 141.41 138.60 138.97 19,481 +0.96(+0.69%)
Apr 27, 2023 136.93 139.71 136.38 138.01 29,241 -2.04(-1.46%)
Apr 26, 2023 139.44 140.95 138.37 140.05 16,687 +2.78(+2.03%)
Apr 25, 2023 138.82 140.04 136.11 137.27 28,812 -4.35(-3.07%)
Apr 24, 2023 143.84 143.84 140.36 141.62 33,524 -6.62(-4.47%)
Apr 21, 2023 150.09 150.23 147.59 148.24 18,503 +1.31(+0.89%)
Apr 20, 2023 149.37 150.85 145.84 146.93 28,964 -1.91(-1.28%)
Apr 19, 2023 149.64 150.50 146.50 148.84 23,640 -1.42(-0.95%)
Apr 18, 2023 149.63 152.45 148.54 150.26 108,871 +5.86(+4.06%)
Apr 17, 2023 141.50 146.00 141.50 144.40 59,202 +5.19(+3.73%)
Apr 14, 2023 139.07 140.94 137.01 139.21 23,985 -0.59(-0.42%)
Apr 13, 2023 136.72 141.74 135.39 139.80 102,195 +4.17(+3.07%)
Apr 12, 2023 134.50 136.56 133.12 135.63 58,054 +1.74(+1.30%)
Apr 11, 2023 133.00 135.69 132.44 133.89 47,243 +2.89(+2.21%)
Apr 10, 2023 134.31 134.31 130.01 131.00 19,740 -4.50(-3.32%)
Apr 06, 2023 133.00 136.25 131.62 135.50 26,846 +3.90(+2.96%)
Apr 05, 2023 134.93 135.60 131.01 131.60 18,895 -3.27(-2.42%)
Apr 04, 2023 136.16 136.98 133.05 134.87 18,076 -0.09(-0.07%)
Apr 03, 2023 137.67 138.50 134.05 134.96 44,264 -0.08(-0.06%)
Mar 31, 2023 134.94 136.88 134.60 135.04 96,143 +0.64(+0.48%)
Mar 30, 2023 137.45 137.68 134.40 134.40 69,298 +1.30(+0.98%)
Mar 29, 2023 133.81 134.71 132.30 133.10 14,491 +1.54(+1.17%)
Mar 28, 2023 129.77 131.90 129.55 131.56 12,024 +0.65(+0.50%)
Mar 27, 2023 129.82 131.46 129.70 130.91 15,455 -1.54(-1.16%)
Mar 24, 2023 132.86 132.87 129.70 132.45 18,207 -0.06(-0.05%)
Mar 23, 2023 133.00 134.60 131.79 132.51 36,003 -0.76(-0.57%)
Mar 22, 2023 131.39 136.83 131.39 133.27 24,906 +3.54(+2.73%)
Mar 21, 2023 130.40 131.19 128.51 129.73 17,238 -0.49(-0.38%)
Mar 20, 2023 130.35 131.20 128.19 130.22 24,872 +0.65(+0.50%)
Mar 17, 2023 130.87 131.03 127.82 129.57 32,010 -2.07(-1.57%)
Mar 16, 2023 134.40 134.40 130.04 131.64 93,079 -3.94(-2.91%)
Mar 15, 2023 136.13 136.47 132.61 135.58 46,252 -2.92(-2.11%)
Mar 14, 2023 139.26 141.80 137.47 138.50 200,077 +1.73(+1.26%)
Mar 13, 2023 130.96 138.03 130.96 136.77 121,643 +8.87(+6.94%)
Mar 10, 2023 128.91 130.01 126.50 127.90 22,799 -0.73(-0.57%)
Mar 09, 2023 126.64 130.27 125.59 128.63 28,771 +1.12(+0.88%)
Mar 08, 2023 130.00 130.93 126.37 127.51 26,500 -1.04(-0.81%)
Mar 07, 2023 131.19 132.28 127.41 128.55 42,411 -4.83(-3.62%)
Mar 06, 2023 132.36 134.59 130.59 133.38 34,659 -1.61(-1.19%)
Mar 03, 2023 133.87 135.66 132.78 134.99 20,895 +1.48(+1.11%)
Mar 02, 2023 131.95 134.62 131.95 133.51 17,940 +0.46(+0.35%)
Mar 01, 2023 132.10 134.44 132.05 133.05 12,732 +1.85(+1.41%)
Feb 28, 2023 130.09 132.23 129.47 131.20 24,029 -0.93(-0.70%)
Feb 27, 2023 135.70 135.75 131.96 132.13 39,486 +1.54(+1.18%)
Feb 24, 2023 129.00 131.22 127.15 130.59 179,543 -3.39(-2.53%)
Feb 23, 2023 135.25 135.59 132.50 133.98 45,824 -3.14(-2.29%)
Feb 22, 2023 139.53 141.58 136.68 137.12 25,165 -3.82(-2.71%)
Feb 21, 2023 140.48 143.73 139.99 140.94 38,899 +2.24(+1.61%)
Feb 17, 2023 136.49 139.99 135.60 138.70 30,775 -1.46(-1.04%)
Feb 16, 2023 136.19 142.85 135.51 140.16 112,630 +4.16(+3.06%)
Feb 15, 2023 134.21 137.45 133.01 136.00 95,709 -3.68(-2.63%)
Feb 14, 2023 143.82 145.68 135.71 139.68 113,855 -5.37(-3.70%)
Feb 13, 2023 144.00 145.42 142.29 145.05 34,190 +2.65(+1.86%)
Feb 10, 2023 146.36 146.36 142.15 142.40 68,579 -7.49(-5.00%)
Feb 09, 2023 151.78 151.78 148.73 149.89 47,441 -2.74(-1.80%)
Feb 08, 2023 153.39 153.39 151.64 152.63 26,326 -0.65(-0.42%)
Feb 07, 2023 151.82 155.00 151.50 153.28 73,059 +4.40(+2.96%)
Feb 06, 2023 147.83 149.26 144.00 148.88 83,618 -1.68(-1.12%)
Feb 03, 2023 149.92 151.44 148.04 150.56 53,900 -2.82(-1.84%)
Feb 02, 2023 155.36 155.76 152.36 153.38 22,478 -2.36(-1.52%)
Feb 01, 2023 157.00 158.19 151.11 155.74 63,974 +2.66(+1.74%)
Jan 31, 2023 149.41 154.30 148.88 153.08 28,173 +1.51(+1.00%)
Jan 30, 2023 151.62 152.47 150.00 151.57 29,722 +1.89(+1.26%)
Jan 27, 2023 151.78 151.81 148.80 149.68 69,819 -5.09(-3.29%)
Jan 26, 2023 157.19 157.64 154.33 154.77 58,197 -2.69(-1.71%)
Jan 25, 2023 159.96 159.96 156.00 157.46 44,673 -4.03(-2.50%)
Jan 24, 2023 157.85 162.11 156.60 161.49 39,873 +3.47(+2.20%)
Jan 23, 2023 158.25 160.09 157.75 158.02 64,338 -2.66(-1.66%)
Jan 20, 2023 160.00 161.44 159.25 160.68 52,064 -1.96(-1.21%)
Jan 19, 2023 157.00 164.67 155.49 162.64 95,356 +3.78(+2.38%)
Jan 18, 2023 165.85 166.46 157.30 158.86 70,330 -2.98(-1.84%)
Jan 17, 2023 161.94 162.02 158.41 161.84 74,935 -4.28(-2.58%)
Jan 13, 2023 162.64 166.61 162.23 166.12 45,037 +0.24(+0.14%)
Jan 12, 2023 164.11 166.72 160.81 165.88 38,649 +1.38(+0.84%)
Jan 11, 2023 163.50 165.20 162.49 164.50 23,753 -0.30(-0.18%)
Jan 10, 2023 165.90 166.18 163.58 164.80 13,066 +0.48(+0.29%)
Jan 09, 2023 164.59 166.50 163.50 164.32 11,941 -2.51(-1.50%)
Jan 06, 2023 164.85 168.16 162.59 166.83 25,898 +5.22(+3.23%)
Jan 05, 2023 165.51 166.51 160.00 161.61 33,016 -4.62(-2.78%)
Jan 04, 2023 160.56 167.27 160.56 166.23 38,638 +7.97(+5.04%)
Jan 03, 2023 165.66 166.49 155.00 158.26 60,404 -6.85(-4.15%)
Dec 30, 2022 165.33 166.13 162.80 165.11 33,184 -2.55(-1.52%)
Dec 29, 2022 164.26 170.08 164.26 167.66 30,726 +1.89(+1.14%)
Dec 28, 2022 165.01 166.03 162.46 165.77 48,622 -4.42(-2.60%)
Dec 27, 2022 166.07 170.66 166.07 170.19 54,502 +7.16(+4.39%)
Dec 23, 2022 158.43 163.03 158.43 163.03 44,057 +7.26(+4.66%)
Dec 22, 2022 157.50 159.81 154.35 155.77 21,713 -0.78(-0.50%)
Dec 21, 2022 157.32 158.64 154.34 156.55 41,622 -4.05(-2.52%)
Dec 20, 2022 155.66 161.70 154.67 160.60 42,414 +6.35(+4.12%)
Dec 19, 2022 159.89 159.89 153.95 154.25 50,275 -5.52(-3.45%)
Dec 16, 2022 160.08 162.20 159.00 159.77 51,027 -7.03(-4.21%)
Dec 15, 2022 175.01 175.13 163.24 166.80 111,291 -11.12(-6.25%)
Dec 14, 2022 176.82 177.92 176.59 177.92 5,757 -1.29(-0.72%)
Dec 13, 2022 182.18 185.00 178.50 179.21 37,582 +4.73(+2.71%)
Dec 12, 2022 179.26 179.26 173.89 174.48 53,841 -6.10(-3.38%)
Dec 09, 2022 179.17 182.15 178.53 180.58 47,950 +1.48(+0.83%)
Dec 08, 2022 173.39 179.76 173.39 179.10 27,865 +7.90(+4.61%)
Dec 07, 2022 171.85 173.37 170.71 171.20 36,941 -0.40(-0.23%)
Dec 06, 2022 171.90 174.48 170.91 171.60 37,915 -2.17(-1.25%)
Dec 05, 2022 176.92 177.42 172.15 173.77 45,852 -2.60(-1.47%)
Dec 02, 2022 174.23 177.84 173.58 176.37 59,534 -4.07(-2.26%)
Dec 01, 2022 176.68 180.98 173.40 180.44 39,023 +5.76(+3.30%)
Nov 30, 2022 177.02 177.02 171.99 174.68 31,973 +5.06(+2.98%)
Nov 29, 2022 170.98 172.50 169.20 169.62 11,863 -1.22(-0.71%)
Nov 28, 2022 171.32 171.32 169.55 170.84 12,425 +0.79(+0.46%)
Nov 25, 2022 168.95 171.43 168.00 170.05 36,415 -4.98(-2.85%)
Nov 23, 2022 174.01 175.79 172.95 175.03 31,912 +2.40(+1.39%)
Nov 22, 2022 173.78 174.49 171.84 172.63 14,028 -0.73(-0.42%)
Nov 21, 2022 174.86 174.86 169.65 173.36 44,408 -6.83(-3.79%)
Nov 18, 2022 181.06 182.44 179.58 180.19 25,382 -5.56(-2.99%)
Nov 17, 2022 184.85 186.31 183.32 185.75 17,585 -6.24(-3.25%)
Nov 16, 2022 193.90 193.90 189.53 191.99 9,777 -2.88(-1.48%)
Nov 15, 2022 191.38 195.10 191.25 194.87 23,236 +7.28(+3.88%)
Nov 14, 2022 185.30 189.12 185.30 187.59 12,191 -0.49(-0.26%)
Nov 11, 2022 187.26 189.48 185.29 188.08 56,529 +4.78(+2.61%)
Nov 10, 2022 175.51 183.30 175.51 183.30 28,424 +10.82(+6.27%)
Nov 09, 2022 174.35 176.55 170.99 172.48 12,309 -4.85(-2.74%)
Nov 08, 2022 173.97 179.42 173.57 177.33 19,874 +1.58(+0.90%)
Nov 07, 2022 173.01 178.86 173.01 175.75 23,062 +1.75(+1.00%)
Nov 04, 2022 176.59 177.05 171.23 174.00 22,137 +7.29(+4.37%)
Nov 03, 2022 166.96 169.00 165.86 166.71 20,475 -4.53(-2.65%)
Nov 02, 2022 175.16 175.88 171.24 17,908 -3.10(-1.78%)
Nov 01, 2022 178.14 180.00 174.01 174.34 15,514 +2.71(+1.58%)
Oct 31, 2022 170.38 172.12 168.49 171.63 26,882 -4.80(-2.72%)
Oct 28, 2022 178.68 178.68 175.14 176.43 49,555 -3.94(-2.18%)
Oct 27, 2022 180.90 180.90 177.64 180.37 8,314 -1.65(-0.91%)
Oct 26, 2022 181.69 183.01 178.91 182.02 16,540 +2.62(+1.46%)
Oct 25, 2022 178.76 180.12 176.11 179.40 30,476 -3.51(-1.92%)
Oct 24, 2022 186.78 186.78 182.30 182.91 26,015 -4.05(-2.16%)
Oct 21, 2022 185.10 187.68 182.30 186.95 26,504 -4.60(-2.40%)
Oct 20, 2022 187.56 193.80 187.56 191.55 14,517 +7.25(+3.93%)
Oct 19, 2022 185.01 185.13 182.28 184.30 12,110 -2.26(-1.21%)
Oct 18, 2022 187.11 188.67 186.18 186.56 14,148 +1.93(+1.05%)
Oct 17, 2022 187.03 189.16 184.46 184.63 31,626 -0.72(-0.39%)
Oct 14, 2022 193.00 193.35 184.73 185.35 25,093 -9.95(-5.09%)
Oct 13, 2022 189.48 197.26 188.25 195.30 22,898 -4.34(-2.17%)
Oct 12, 2022 196.90 199.77 195.48 199.64 20,395 +2.42(+1.23%)
Oct 11, 2022 201.00 201.00 196.18 197.22 19,076 -4.32(-2.14%)
Oct 10, 2022 208.22 208.30 199.06 201.54 17,066 -1.55(-0.76%)
Oct 07, 2022 207.87 209.59 202.21 203.09 15,969 -6.14(-2.93%)
Oct 06, 2022 211.72 213.69 206.70 209.23 28,359 +0.47(+0.23%)
Oct 05, 2022 210.78 210.78 204.12 208.76 19,808 -6.24(-2.90%)
Oct 04, 2022 212.85 218.24 212.85 215.00 43,774 +9.22(+4.48%)
Oct 03, 2022 207.00 209.39 204.89 205.78 27,399 +4.90(+2.44%)
Sep 30, 2022 203.79 206.92 200.88 200.88 17,229 -3.99(-1.95%)
Sep 29, 2022 205.29 207.07 203.91 204.87 27,225 +4.83(+2.42%)
Sep 28, 2022 195.79 201.00 195.14 200.04 10,990 +7.52(+3.91%)
Sep 27, 2022 192.11 196.77 192.11 192.51 15,516 +3.69(+1.96%)
Sep 26, 2022 191.00 192.85 188.11 188.82 15,473 -2.47(-1.29%)
Sep 23, 2022 196.59 196.59 189.35 191.29 16,234 -9.35(-4.66%)
Sep 22, 2022 201.99 202.73 200.64 200.64 10,951 +1.79(+0.90%)
Sep 21, 2022 203.07 203.07 195.00 198.85 11,284 -1.90(-0.95%)
Sep 20, 2022 196.03 200.93 195.65 200.75 27,695 -4.78(-2.33%)
Sep 19, 2022 195.17 206.89 195.17 205.53 18,464 +8.96(+4.56%)
Sep 16, 2022 194.77 196.75 194.03 196.57 9,414 -1.84(-0.93%)
Sep 15, 2022 199.22 201.28 196.58 198.41 24,301 -1.57(-0.78%)
Sep 14, 2022 195.89 201.47 195.89 199.98 10,768 +5.16(+2.65%)
Sep 13, 2022 198.88 203.46 193.17 194.82 31,142 -16.18(-7.67%)
Sep 12, 2022 208.17 211.46 206.53 211.00 38,047 +9.64(+4.79%)
Sep 09, 2022 200.96 202.19 199.16 201.36 14,596 +2.77(+1.40%)
Sep 08, 2022 193.12 201.80 193.12 198.59 24,893 +9.46(+5.00%)
Sep 07, 2022 185.07 190.00 185.07 189.13 7,250 +4.78(+2.59%)
Sep 06, 2022 186.98 186.98 180.41 184.35 18,357 -2.78(-1.48%)
Sep 02, 2022 186.81 188.58 185.98 187.13 9,250 +1.34(+0.72%)
Sep 01, 2022 189.53 189.53 184.88 185.79 32,290 -6.86(-3.56%)
Aug 31, 2022 192.13 193.00 191.45 192.65 4,862 -0.61(-0.32%)
Aug 30, 2022 195.41 196.01 192.13 193.26 8,749 -5.65(-2.84%)
Aug 29, 2022 195.98 199.00 195.98 198.91 19,438 +3.07(+1.57%)
Aug 26, 2022 201.08 203.75 194.41 195.84 18,173 -3.49(-1.75%)
Aug 25, 2022 193.57 200.70 193.57 199.34 17,005 +10.14(+5.36%)
Aug 24, 2022 185.99 189.56 185.99 189.20 9,032 +5.54(+3.02%)
Aug 23, 2022 184.01 186.29 183.44 183.66 24,541 -0.77(-0.42%)
Aug 22, 2022 187.89 187.89 182.00 184.43 43,692 -12.65(-6.42%)
Aug 19, 2022 197.92 197.92 195.02 197.08 12,190 -2.92(-1.46%)
Aug 18, 2022 200.19 200.56 198.57 200.00 6,889 +1.24(+0.62%)
Aug 17, 2022 199.15 199.56 197.94 198.76 7,860 -0.74(-0.37%)
Aug 16, 2022 196.44 200.19 196.44 199.50 9,056 -0.50(-0.25%)
Aug 15, 2022 199.02 202.60 197.21 200.00 22,209 -5.25(-2.56%)
Aug 12, 2022 209.31 209.60 204.64 205.25 18,171 -5.81(-2.75%)
Aug 11, 2022 211.25 212.80 210.18 211.05 12,794 +3.21(+1.55%)
Aug 10, 2022 206.90 209.06 206.90 207.84 16,074 +2.19(+1.06%)
Aug 09, 2022 207.08 209.50 205.20 205.65 19,515 -1.77(-0.85%)
Aug 08, 2022 205.18 209.05 205.18 207.42 32,487 +9.78(+4.95%)
Aug 05, 2022 194.79 199.62 194.79 197.64 17,424 +5.44(+2.83%)
Aug 04, 2022 193.08 194.91 191.54 192.19 31,062 +4.84(+2.58%)
Aug 03, 2022 187.67 188.00 184.88 187.36 15,458 -3.14(-1.65%)
Aug 02, 2022 203.00 203.00 187.78 190.50 29,912 -12.84(-6.32%)
Aug 01, 2022 201.50 206.06 201.37 203.34 43,058 +6.58(+3.35%)
Jul 29, 2022 195.18 198.52 193.99 196.76 27,422 +3.33(+1.72%)
Jul 28, 2022 193.00 194.16 192.00 193.43 16,646 +4.95(+2.62%)
Jul 27, 2022 188.05 189.43 186.00 188.48 14,046 +1.76(+0.94%)
Jul 26, 2022 184.49 186.75 183.38 186.72 15,492 +0.51(+0.27%)
Jul 25, 2022 188.26 188.26 186.10 186.21 6,331 -2.06(-1.09%)
Jul 22, 2022 181.37 190.26 181.37 188.27 38,697 +13.16(+7.51%)
Jul 21, 2022 172.61 175.20 171.35 175.11 11,171 +2.11(+1.22%)
Jul 20, 2022 172.80 174.85 172.00 173.00 19,183 -0.39(-0.22%)
Jul 19, 2022 174.46 175.37 172.13 173.39 11,032 +2.19(+1.28%)
Jul 18, 2022 173.39 174.30 170.82 171.19 18,244 +0.17(+0.10%)
Jul 15, 2022 172.16 172.18 170.00 171.02 26,748 -6.92(-3.89%)
Jul 14, 2022 177.01 178.64 174.22 177.94 20,897 -5.75(-3.13%)
Jul 13, 2022 184.85 185.44 181.13 183.69 14,333 -4.50(-2.39%)
Jul 12, 2022 196.20 197.89 187.41 188.19 23,015 -9.99(-5.04%)
Jul 11, 2022 202.56 202.88 197.01 198.18 25,153 -2.07(-1.03%)
Jul 08, 2022 192.70 201.41 192.45 200.25 65,565 +14.39(+7.74%)
Jul 07, 2022 183.08 186.80 182.87 185.86 35,833 +7.73(+4.34%)
Jul 06, 2022 180.90 183.32 176.85 178.13 15,367 -1.37(-0.76%)
Jul 05, 2022 176.49 179.91 176.49 179.50 13,037 -1.59(-0.88%)
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.