Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(TSV: PGLD )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 7, 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 (%)
Apr 30, 2021 0.4850 0.4850 0.4600 0.4650 71,000 -0.03(-7.00%)
Apr 29, 2021 0.4900 0.5000 0.4900 0.5000 9,000 +0.01(+2.04%)
Apr 28, 2021 0.5000 0.5000 0.4900 0.4900 12,000 -0.03(-5.77%)
Apr 27, 2021 0.5200 0.5200 0.5200 0.5200 666 -0.01(-1.89%)
Apr 23, 2021 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Apr 22, 2021 0.5100 0.5100 0.5100 0.5100 15,050 -0.03(-5.56%)
Apr 21, 2021 0.5300 0.5400 0.5300 0.5400 8,541 +0.03(+5.88%)
Apr 19, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Apr 15, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 14, 2021 0.5300 0.5300 0.5100 0.5200 23,000 -0.02(-3.70%)
Apr 13, 2021 0.5500 0.5500 0.5400 0.5400 7,000 +0.01(+1.89%)
Apr 12, 2021 0.5300 0.5300 0.5300 0.5300 7,000 -0.02(-3.64%)
Apr 09, 2021 0.5400 0.5500 0.5300 0.5500 4,000 -0.01(-1.79%)
Apr 08, 2021 0.5600 0.5600 0.5600 0.5600 10,027 +0.03(+5.66%)
Apr 07, 2021 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Apr 06, 2021 0.5300 0.5300 0.5300 0.5300 5,500 +0.00(+0.00%)
Apr 05, 2021 0.5300 0.5300 0.5300 0.5300 37,300 -0.04(-7.02%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Mar 30, 2021 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Mar 29, 2021 0.5800 0.5800 0.5700 0.5700 4,165 -0.03(-5.00%)
Mar 26, 2021 0.6000 0.6000 0.6000 0.6000 10,000 +0.01(+1.69%)
Mar 25, 2021 0.5900 0.5900 0.5900 10 +0.00(+0.00%)
Mar 24, 2021 0.5800 0.5900 0.5800 0.5900 54,000 -0.01(-1.67%)
Mar 23, 2021 0.6000 0.6000 0.6000 0.6000 62,633 +0.00(+0.00%)
Mar 22, 2021 0.6000 0.6000 0.6000 0.6000 44,499 +0.03(+5.26%)
Mar 19, 2021 0.6100 0.6100 0.5700 0.5700 23,050 -0.01(-1.72%)
Mar 16, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Mar 15, 2021 0.5600 0.5900 0.5600 0.5900 24,200 -0.01(-1.67%)
Mar 12, 2021 0.6100 0.6100 0.6000 0.6000 21,798 -0.01(-1.64%)
Mar 11, 2021 0.6200 0.6300 0.6100 0.6100 36,166 +0.01(+1.67%)
Mar 10, 2021 0.6000 0.6100 0.6000 0.6000 20,500 +0.00(+0.00%)
Mar 09, 2021 0.6000 0.6000 0.6000 0.6000 74,514 -0.02(-3.23%)
Mar 08, 2021 0.6200 0.6200 0.6200 0.6200 508 +0.05(+8.77%)
Mar 05, 2021 0.5600 0.5700 0.5600 0.5700 9,600 +0.02(+3.64%)
Mar 04, 2021 0.6200 0.6500 0.5500 0.5500 116,384 -0.07(-11.29%)
Mar 03, 2021 0.5300 0.6500 0.5300 0.6200 263,350 +0.07(+12.73%)
Mar 02, 2021 0.5700 0.5700 0.5500 0.5500 140,300 -0.02(-3.51%)
Mar 01, 2021 0.5800 0.6000 0.5100 0.5700 273,098 +0.02(+3.64%)
Feb 22, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 19, 2021 0.5100 0.5300 0.5100 0.5300 46,100 +0.00(+0.00%)
Feb 18, 2021 0.5100 0.5300 0.5000 0.5300 8,502 +0.01(+1.92%)
Feb 17, 2021 0.5100 0.5200 0.5000 0.5200 9,500 +0.02(+4.00%)
Feb 16, 2021 0.5000 0.5000 0.5000 0.5000 31,669 +0.00(+0.00%)
Feb 12, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 11, 2021 0.5000 0.5200 0.5000 0.5100 63,520 +0.00(+0.00%)
Feb 10, 2021 0.4950 0.5400 0.4900 0.5100 70,503 +0.01(+2.00%)
Feb 09, 2021 0.5000 0.5100 0.5000 0.5000 114,950 +0.00(+0.00%)
Feb 08, 2021 0.5400 0.5400 0.5000 0.5000 95,730 -0.02(-3.85%)
Feb 05, 2021 0.5200 0.5200 0.5200 0.5200 31,020 +0.01(+1.96%)
Feb 04, 2021 0.5300 0.5300 0.5100 0.5100 68,000 -0.02(-3.77%)
Feb 03, 2021 0.5200 0.5300 0.5200 0.5300 39,505 +0.02(+3.92%)
Feb 02, 2021 0.5000 0.5100 0.5000 0.5100 15,500 -0.01(-1.92%)
Feb 01, 2021 0.5100 0.5200 0.5000 0.5200 94,771 +0.02(+4.00%)
Jan 29, 2021 0.4900 0.5100 0.4900 0.5000 120,200 +0.00(+0.00%)
Jan 28, 2021 0.5000 0.5000 0.5000 0.5000 99,500 +0.00(+0.00%)
Jan 27, 2021 0.5100 0.5100 0.5000 0.5000 79,500 -0.02(-3.85%)
Jan 26, 2021 0.5300 0.5300 0.5100 0.5200 40,500 +0.00(+0.00%)
Jan 25, 2021 0.5300 0.5300 0.5100 0.5200 242,336 +0.02(+4.00%)
Jan 22, 2021 0.5100 0.5100 0.5000 0.5000 24,353 -0.04(-7.41%)
Jan 21, 2021 0.5000 0.5400 0.4950 0.5400 142,510 +0.01(+1.89%)
Jan 20, 2021 0.5000 0.5300 0.4950 0.5300 125,000 +0.03(+6.00%)
Jan 19, 2021 0.5000 0.5300 0.4950 0.5000 223,500 -0.01(-1.96%)
Jan 18, 2021 0.5300 0.5300 0.5000 0.5100 91,180 -0.02(-3.77%)
Jan 15, 2021 0.5100 0.5300 0.5100 0.5300 156,395 +0.02(+3.92%)
Jan 14, 2021 0.5000 0.5300 0.5000 0.5100 206,200 +0.01(+2.00%)
Jan 13, 2021 0.5000 0.5000 0.4800 0.5000 183,833 +0.01(+2.04%)
Jan 12, 2021 0.4800 0.4900 0.4800 0.4900 236,000 +0.01(+2.08%)
Jan 11, 2021 0.5000 0.5000 0.4200 0.4800 118,840 -0.02(-4.00%)
Jan 08, 2021 0.4400 0.5000 0.4250 0.5000 264,000 +0.06(+13.64%)
Jan 07, 2021 0.4400 0.4400 0.4200 0.4400 209,600 +0.01(+2.33%)
Jan 06, 2021 0.4300 0.4400 0.4300 0.4300 181,500 +0.00(+0.00%)
Jan 05, 2021 0.4300 0.4300 0.3600 0.4300 112,035 +0.01(+2.38%)
Jan 04, 2021 0.4150 0.4300 0.3900 0.4200 121,900 +0.02(+5.00%)
Dec 31, 2020 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Dec 30, 2020 0.3400 0.3400 0.3400 0.3400 2,500 +0.02(+6.25%)
Dec 29, 2020 0.3200 0.3400 0.3000 0.3200 99,044 -0.02(-5.88%)
Dec 24, 2020 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Dec 23, 2020 0.3200 0.3200 0.3100 0.3150 111,200 -0.02(-4.55%)
Dec 22, 2020 0.3350 0.3500 0.3250 0.3300 204,100 -0.02(-5.71%)
Dec 21, 2020 0.3500 0.3500 0.3500 0.3500 52,000 +0.03(+9.37%)
Dec 18, 2020 0.3200 0.3250 0.3200 0.3200 25,833 +0.00(+0.00%)
Dec 17, 2020 0.3500 0.3700 0.3150 0.3200 155,800 -0.01(-3.03%)
Dec 16, 2020 0.3500 0.3500 0.3150 0.3300 18,000 -0.02(-5.71%)
Dec 15, 2020 0.3400 0.3500 0.3400 0.3500 83,000 -0.02(-5.41%)
Dec 11, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 10, 2020 0.3700 0.3700 0.3300 0.3600 9,367 -0.01(-2.70%)
Dec 09, 2020 0.3200 0.3950 0.3100 0.3700 49,500 +0.05(+15.62%)
Dec 08, 2020 0.3100 0.3200 0.3000 0.3200 113,500 -0.01(-3.03%)
Dec 07, 2020 0.3300 0.3300 0.3300 0.3300 78,500 +0.00(+0.00%)
Dec 04, 2020 0.3000 0.3300 0.3000 0.3300 13,000 +0.01(+3.13%)
Dec 03, 2020 0.3200 0.3200 0.3200 0.3200 37,500 +0.00(+0.00%)
Dec 02, 2020 0.3700 0.3700 0.3150 0.3200 71,500 -0.05(-13.51%)
Dec 01, 2020 0.3500 0.3700 0.3300 0.3700 12,500 +0.03(+8.82%)
Nov 30, 2020 0.3400 0.3400 0.3350 0.3400 154,500 -0.02(-5.56%)
Nov 27, 2020 0.3600 0.3600 0.3600 0.3600 2,756 -0.01(-2.70%)
Nov 26, 2020 0.3750 0.3750 0.3700 0.3700 3,500 +0.02(+4.23%)
Nov 23, 2020 0.3550 0.3550 0.3550 0 -0.08(-17.44%)
Nov 19, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Nov 18, 2020 0.4300 0.4500 0.4300 0.4500 25,500 +0.02(+3.45%)
Nov 17, 2020 0.4300 0.4900 0.4100 0.4350 63,353 -0.12(-20.91%)
Nov 16, 2020 0.4250 0.5500 0.4250 0.5500 8,000 +0.09(+19.57%)
Nov 13, 2020 0.5300 0.5300 0.4550 0.4600 12,338 -0.09(-16.36%)
Nov 12, 2020 0.4500 0.5500 0.4500 0.5500 9,500 +0.12(+27.91%)
Nov 10, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Nov 09, 2020 0.4650 0.4650 0.4000 0.4000 11,500 -0.07(-15.79%)
Nov 06, 2020 0.4350 0.4750 0.4350 0.4750 7,000 +0.03(+7.95%)
Nov 05, 2020 0.4400 0.4400 0.4400 0.4400 2,000 +0.04(+10.00%)
Nov 04, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4300 0.4000 0.4000 2,000 +0.00(+0.00%)
Nov 02, 2020 0.4200 0.4200 0.4000 0.4000 12,000 -0.02(-4.76%)
Oct 30, 2020 0.3650 0.4200 0.3650 0.4200 72,700 +0.05(+13.51%)
Oct 29, 2020 0.3700 0.3700 0.3300 0.3700 118,000 -0.03(-7.50%)
Oct 28, 2020 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 27, 2020 0.4000 0.4000 0.4000 0.4000 8,500 +0.03(+6.67%)
Oct 26, 2020 0.3800 0.3800 0.3750 0.3750 14,000 -0.02(-3.85%)
Oct 22, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 21, 2020 0.3950 0.4000 0.3950 0.4000 15,013 +0.00(+0.00%)
Oct 20, 2020 0.4200 0.4200 0.3750 0.4000 99,133 -0.02(-4.76%)
Oct 19, 2020 0.4500 0.4500 0.4200 0.4200 79,500 +0.05(+13.51%)
Oct 16, 2020 0.4500 0.4500 0.3700 0.3700 71,834 -0.07(-15.91%)
Oct 15, 2020 0.4000 0.4400 0.4000 0.4400 25,250 +0.04(+11.39%)
Oct 14, 2020 0.4000 0.4000 0.3950 0.3950 4,420 +0.00(+0.00%)
Oct 13, 2020 0.4250 0.4250 0.3950 0.3950 33,000 -0.03(-8.14%)
Oct 09, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 08, 2020 0.4450 0.4450 0.4150 0.4250 43,000 -0.02(-4.49%)
Oct 07, 2020 0.4450 0.4450 0.4450 50 +0.00(+0.00%)
Oct 06, 2020 0.4600 0.4600 0.4300 0.4450 57,000 -0.02(-3.26%)
Oct 05, 2020 0.4400 0.4600 0.4400 0.4600 60,000 +0.02(+4.55%)
Oct 02, 2020 0.4400 0.4400 0.4400 0.4400 31,500 +0.01(+1.15%)
Oct 01, 2020 0.4500 0.4500 0.4350 0.4350 12,000 +0.00(+0.00%)
Sep 30, 2020 0.4500 0.4500 0.4350 0.4350 25,542 -0.01(-1.14%)
Sep 29, 2020 0.5000 0.5000 0.4000 0.4400 112,500 -0.06(-12.00%)
Sep 28, 2020 0.5000 0.5000 0.5000 0.5000 49,000 +0.03(+7.53%)
Sep 25, 2020 0.5000 0.5100 0.4650 0.4650 153,850 -0.03(-7.00%)
Sep 24, 2020 0.4500 0.5000 0.4500 0.5000 11,200 +0.01(+2.04%)
Sep 23, 2020 0.5000 0.5000 0.4500 0.4900 103,200 +0.04(+8.89%)
Sep 21, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 18, 2020 0.4700 0.4800 0.4500 0.4500 37,813 -0.02(-3.23%)
Sep 17, 2020 0.4650 0.4650 0.4650 0.4650 5,225 +0.01(+1.09%)
Sep 16, 2020 0.4800 0.4800 0.4600 0.4600 20,000 -0.01(-2.13%)
Sep 15, 2020 0.5000 0.5200 0.4700 0.4700 82,500 -0.06(-11.32%)
Sep 14, 2020 0.5000 0.5500 0.5000 0.5300 39,497 -0.02(-3.64%)
Sep 11, 2020 0.5500 0.5500 0.5500 0.5500 27,000 +0.01(+1.85%)
Sep 10, 2020 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.89%)
Sep 09, 2020 0.5900 0.5900 0.4600 0.5300 129,340 -0.11(-17.19%)
Sep 08, 2020 0.5600 0.6500 0.5600 0.6400 90,199 +0.09(+16.36%)
Sep 04, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 03, 2020 0.5500 0.5600 0.5500 0.5500 73,500 +0.00(+0.00%)
Sep 02, 2020 0.5900 0.5900 0.5500 0.5500 245,250 -0.06(-9.84%)
Sep 01, 2020 0.6200 0.6300 0.5900 0.6100 33,900 -0.11(-15.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.