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

US Gold Ord Shs (NQ: USAU )

5.950 +0.590 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.102 5.147 4.800 4.800 7,175 -0.15(-3.03%)
May 27, 2022 4.850 4.980 4.709 4.950 22,623 +0.39(+8.55%)
May 26, 2022 4.610 4.820 4.450 4.560 18,836 +0.03(+0.66%)
May 25, 2022 4.360 4.650 4.360 4.530 28,880 +0.09(+2.03%)
May 24, 2022 4.550 4.550 4.271 4.440 14,566 +0.01(+0.23%)
May 23, 2022 4.150 4.430 4.150 4.430 20,000 +0.40(+9.93%)
May 20, 2022 4.520 4.520 4.000 4.030 27,089 -0.36(-8.20%)
May 19, 2022 4.690 4.690 4.220 4.390 13,236 +0.17(+4.03%)
May 18, 2022 4.530 4.650 4.220 4.220 13,788 -0.32(-7.05%)
May 17, 2022 4.640 4.830 4.540 4.540 16,767 +0.03(+0.67%)
May 16, 2022 4.570 4.732 4.405 4.510 23,156 +0.07(+1.58%)
May 13, 2022 4.200 4.484 4.200 4.440 26,751 +0.30(+7.25%)
May 12, 2022 4.030 4.218 3.910 4.140 78,518 -0.17(-3.94%)
May 11, 2022 4.820 4.910 4.300 4.310 66,377 -0.52(-10.77%)
May 10, 2022 4.970 5.050 4.750 4.830 52,261 -0.11(-2.23%)
May 09, 2022 5.180 5.180 4.810 4.940 66,237 -0.18(-3.52%)
May 06, 2022 5.220 5.256 5.000 5.120 21,870 -0.13(-2.48%)
May 05, 2022 5.370 5.410 5.050 5.250 37,416 -0.20(-3.67%)
May 04, 2022 5.690 5.690 5.330 5.450 17,535 -0.18(-3.20%)
May 03, 2022 5.600 5.890 5.527 5.630 14,419 +0.03(+0.54%)
May 02, 2022 5.670 5.950 5.301 5.600 17,224 -0.05(-0.88%)
Apr 29, 2022 5.530 5.730 5.407 5.650 21,479 +0.11(+1.99%)
Apr 28, 2022 5.240 5.700 5.120 5.540 88,878 +0.30(+5.73%)
Apr 27, 2022 5.400 5.400 4.995 5.240 107,673 -0.16(-2.96%)
Apr 26, 2022 5.660 5.760 5.280 5.400 66,465 -0.24(-4.26%)
Apr 25, 2022 5.820 5.850 5.460 5.640 73,958 -0.31(-5.21%)
Apr 22, 2022 5.870 6.078 5.710 5.950 30,371 +0.02(+0.34%)
Apr 21, 2022 6.240 6.280 5.835 5.930 113,419 -0.32(-5.12%)
Apr 20, 2022 6.500 6.500 6.230 6.250 88,435 -0.18(-2.80%)
Apr 19, 2022 6.500 6.500 6.300 6.430 42,861 -0.01(-0.16%)
Apr 18, 2022 6.290 6.670 6.221 6.440 140,474 +0.27(+4.38%)
Apr 14, 2022 6.100 6.245 6.070 6.170 58,527 +0.06(+0.98%)
Apr 13, 2022 6.100 6.490 6.020 6.110 203,757 +0.01(+0.16%)
Apr 12, 2022 6.180 6.316 6.100 6.100 57,368 -0.04(-0.73%)
Apr 11, 2022 6.280 6.330 6.050 6.145 92,417 -0.14(-2.15%)
Apr 08, 2022 6.120 6.337 6.120 6.280 43,989 +0.17(+2.78%)
Apr 07, 2022 6.260 6.520 6.090 6.110 127,156 -0.14(-2.24%)
Apr 06, 2022 6.490 6.516 6.140 6.250 98,422 -0.28(-4.29%)
Apr 05, 2022 6.920 7.050 6.520 6.530 102,846 -0.47(-6.71%)
Apr 04, 2022 7.000 7.140 6.930 7.000 38,662 +0.04(+0.57%)
Apr 01, 2022 6.840 7.090 6.840 6.960 53,739 -0.04(-0.57%)
Mar 31, 2022 6.950 7.250 6.880 7.000 24,926 +0.03(+0.43%)
Mar 30, 2022 7.030 7.375 6.910 6.970 71,879 +0.01(+0.14%)
Mar 29, 2022 7.000 7.170 6.710 6.960 103,100 -0.08(-1.14%)
Mar 28, 2022 7.600 7.600 6.971 7.040 145,198 -0.62(-8.09%)
Mar 25, 2022 7.960 7.960 7.660 7.660 27,148 -0.32(-4.01%)
Mar 24, 2022 7.870 7.990 7.610 7.980 60,585 +0.11(+1.40%)
Mar 23, 2022 7.930 7.960 7.830 7.870 70,775 -0.05(-0.63%)
Mar 22, 2022 8.100 8.120 7.800 7.920 54,463 -0.25(-3.06%)
Mar 21, 2022 8.000 8.290 7.945 8.170 46,566 +0.17(+2.12%)
Mar 18, 2022 8.110 8.235 7.950 8.000 47,826 -0.16(-1.96%)
Mar 17, 2022 8.210 8.500 8.150 8.160 77,168 +0.15(+1.87%)
Mar 16, 2022 8.440 8.700 7.910 8.010 148,019 -0.59(-6.86%)
Mar 15, 2022 8.590 9.590 8.349 8.600 291,728 +0.47(+5.78%)
Mar 14, 2022 8.900 8.900 7.990 8.130 149,592 -0.98(-10.76%)
Mar 11, 2022 8.870 10.10 8.800 9.110 563,977 +0.01(+0.11%)
Mar 10, 2022 8.950 9.375 8.700 9.100 120,322 +0.10(+1.11%)
Mar 09, 2022 8.780 9.160 8.520 9.000 81,570 -0.14(-1.53%)
Mar 08, 2022 8.480 9.790 8.410 9.140 415,706 +0.78(+9.33%)
Mar 07, 2022 7.420 8.672 7.160 8.360 278,141 +1.23(+17.25%)
Mar 04, 2022 7.000 7.202 6.900 7.130 73,810 +0.16(+2.30%)
Mar 03, 2022 7.220 7.220 6.960 6.970 32,178 -0.03(-0.43%)
Mar 02, 2022 7.210 7.220 6.950 7.000 34,589 -0.10(-1.41%)
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.