Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Physical Palladium ETF (NY: PALL )

88.01 -2.28 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 93.11 94.00 93.00 93.52 38,295 +2.40(+2.63%)
Mar 27, 2024 89.48 91.15 88.66 91.12 46,555 -0.47(-0.51%)
Mar 26, 2024 93.08 93.08 91.27 91.59 20,500 -1.06(-1.14%)
Mar 25, 2024 92.75 94.40 92.33 92.65 35,766 +1.78(+1.96%)
Mar 22, 2024 92.07 92.56 90.82 90.87 36,630 -2.68(-2.86%)
Mar 21, 2024 93.91 94.69 91.75 93.55 73,500 -0.61(-0.65%)
Mar 20, 2024 91.39 94.38 91.16 94.16 53,309 +2.43(+2.65%)
Mar 19, 2024 92.20 92.44 89.57 91.73 87,457 -3.29(-3.46%)
Mar 18, 2024 97.50 97.89 93.98 95.02 76,436 -4.18(-4.21%)
Mar 15, 2024 101.12 101.12 99.01 99.20 74,286 +0.89(+0.91%)
Mar 14, 2024 100.23 100.80 97.03 98.31 62,073 +0.96(+0.99%)
Mar 13, 2024 98.31 98.97 97.01 97.35 72,293 +1.66(+1.73%)
Mar 12, 2024 93.85 96.09 92.71 95.69 76,145 +0.86(+0.91%)
Mar 11, 2024 95.20 95.50 93.82 94.83 44,645 +0.87(+0.93%)
Mar 08, 2024 96.20 96.20 92.46 93.96 40,563 -1.08(-1.14%)
Mar 07, 2024 95.84 96.78 94.35 95.04 77,093 -0.49(-0.51%)
Mar 06, 2024 93.24 97.70 93.24 95.53 197,744 +8.26(+9.46%)
Mar 05, 2024 87.00 87.60 85.74 87.27 25,585 -1.22(-1.37%)
Mar 04, 2024 87.25 89.00 86.81 88.49 39,191 +0.93(+1.06%)
Mar 01, 2024 86.50 88.50 85.87 87.56 72,856 +0.67(+0.77%)
Feb 29, 2024 86.63 87.18 85.75 86.89 11,144 +1.60(+1.88%)
Feb 28, 2024 84.21 85.90 84.18 85.29 26,185 -1.33(-1.54%)
Feb 27, 2024 88.63 89.27 86.41 86.62 31,855 -1.37(-1.56%)
Feb 26, 2024 87.93 88.46 87.00 87.99 32,666 -1.71(-1.91%)
Feb 23, 2024 89.32 91.64 89.32 89.70 53,096 +0.79(+0.89%)
Feb 22, 2024 87.25 89.73 87.25 88.91 46,593 +1.17(+1.33%)
Feb 21, 2024 89.55 89.55 85.42 87.74 45,545 -2.26(-2.51%)
Feb 20, 2024 89.60 91.00 88.18 90.00 80,143 +2.57(+2.94%)
Feb 16, 2024 87.40 89.25 86.82 87.43 29,295 -0.40(-0.46%)
Feb 15, 2024 87.34 89.65 86.81 87.83 76,804 +1.78(+2.07%)
Feb 14, 2024 84.29 86.31 84.29 86.05 92,519 +6.29(+7.89%)
Feb 13, 2024 80.75 80.82 78.50 79.76 69,581 -2.64(-3.20%)
Feb 12, 2024 81.85 82.87 80.51 82.40 61,568 +2.79(+3.50%)
Feb 09, 2024 80.73 81.57 79.20 79.61 87,718 -2.27(-2.77%)
Feb 08, 2024 81.00 83.25 80.06 81.88 65,422 -0.63(-0.76%)
Feb 07, 2024 85.16 85.73 82.35 82.51 113,596 -4.83(-5.53%)
Feb 06, 2024 87.18 88.35 86.84 87.34 11,008 -0.10(-0.11%)
Feb 05, 2024 86.66 88.04 86.66 87.44 17,865 +0.24(+0.28%)
Feb 02, 2024 87.19 87.90 85.69 87.20 53,060 -1.55(-1.75%)
Feb 01, 2024 88.15 89.90 87.65 88.75 36,926 -1.53(-1.69%)
Jan 31, 2024 90.19 91.62 89.75 90.28 52,503 +0.34(+0.38%)
Jan 30, 2024 90.70 90.70 89.34 89.94 48,776 -0.91(-1.00%)
Jan 29, 2024 89.18 90.89 89.17 90.85 91,869 +2.43(+2.75%)
Jan 26, 2024 87.11 88.87 87.03 88.42 47,281 +1.66(+1.91%)
Jan 25, 2024 88.21 88.21 85.88 86.76 46,388 -2.36(-2.65%)
Jan 24, 2024 89.43 89.83 88.01 89.12 64,953 +1.71(+1.96%)
Jan 23, 2024 86.68 88.51 86.51 87.41 32,189 +0.98(+1.13%)
Jan 22, 2024 85.25 86.98 85.00 86.43 33,734 -0.99(-1.13%)
Jan 19, 2024 86.50 87.49 85.69 87.42 32,038 +0.56(+0.64%)
Jan 18, 2024 86.00 87.02 85.71 86.86 41,363 +2.16(+2.55%)
Jan 17, 2024 84.84 85.40 83.30 84.70 99,401 -1.53(-1.77%)
Jan 16, 2024 86.88 87.24 85.72 86.23 131,178 -3.96(-4.39%)
Jan 12, 2024 91.75 92.50 89.33 90.19 99,579 -1.20(-1.31%)
Jan 11, 2024 92.73 92.89 90.38 91.39 36,840 -0.81(-0.88%)
Jan 10, 2024 91.52 92.54 90.25 92.20 56,144 +2.05(+2.27%)
Jan 09, 2024 91.60 91.66 89.50 90.15 92,672 -1.96(-2.13%)
Jan 08, 2024 92.50 93.07 91.44 92.11 62,433 -2.71(-2.86%)
Jan 05, 2024 95.32 96.64 94.69 94.82 30,963 -0.85(-0.89%)
Jan 04, 2024 97.06 97.60 95.23 95.67 47,279 -3.15(-3.19%)
Jan 03, 2024 98.73 99.04 97.25 98.82 32,933 -0.97(-0.97%)
Jan 02, 2024 100.56 100.95 98.81 99.79 37,246 -1.30(-1.29%)
Dec 29, 2023 102.64 103.00 101.09 101.09 44,709 -3.10(-2.98%)
Dec 28, 2023 104.87 105.73 103.50 104.19 33,257 -2.30(-2.16%)
Dec 27, 2023 107.64 109.16 105.63 106.49 38,106 -1.43(-1.33%)
Dec 26, 2023 110.12 110.29 107.68 107.92 43,538 -2.93(-2.64%)
Dec 22, 2023 114.14 114.71 110.61 110.85 25,017 -1.10(-0.98%)
Dec 21, 2023 111.55 112.25 108.75 111.95 27,341 +2.00(+1.82%)
Dec 20, 2023 112.41 112.78 109.58 109.95 33,460 -3.32(-2.93%)
Dec 19, 2023 110.88 114.69 110.88 113.27 59,022 +4.27(+3.92%)
Dec 18, 2023 109.25 111.54 108.26 109.00 41,822 +0.73(+0.67%)
Dec 15, 2023 104.21 109.95 103.80 108.27 134,229 +6.31(+6.19%)
Dec 14, 2023 96.55 102.79 96.55 101.96 173,700 +9.28(+10.01%)
Dec 13, 2023 90.29 92.68 88.23 92.68 41,729 +2.15(+2.37%)
Dec 12, 2023 89.30 90.63 88.78 90.53 97,029 +1.89(+2.13%)
Dec 11, 2023 87.58 89.24 86.77 88.64 35,344 +1.60(+1.84%)
Dec 08, 2023 88.86 89.17 86.95 87.04 45,652 -2.75(-3.06%)
Dec 07, 2023 90.05 90.90 88.95 89.78 41,866 +2.10(+2.40%)
Dec 06, 2023 89.16 89.85 87.01 87.68 39,022 +1.25(+1.45%)
Dec 05, 2023 88.67 88.91 85.25 86.43 93,665 -3.51(-3.90%)
Dec 04, 2023 90.00 90.50 88.70 89.94 50,930 -2.56(-2.77%)
Dec 01, 2023 92.53 93.14 91.44 92.50 41,769 -1.02(-1.09%)
Nov 30, 2023 94.54 94.89 93.02 93.52 39,733 -1.34(-1.41%)
Nov 29, 2023 94.63 95.35 93.78 94.86 35,081 -2.29(-2.36%)
Nov 28, 2023 97.07 98.05 95.92 97.15 35,698 -1.54(-1.56%)
Nov 27, 2023 97.80 99.41 97.00 98.69 40,250 -0.73(-0.73%)
Nov 24, 2023 96.83 99.42 96.83 99.42 10,745 +1.99(+2.04%)
Nov 22, 2023 97.00 97.74 96.46 97.43 18,163 -1.92(-1.93%)
Nov 21, 2023 99.39 100.49 99.05 99.35 20,887 -0.15(-0.15%)
Nov 20, 2023 98.97 100.37 98.97 99.50 35,504 +2.24(+2.30%)
Nov 17, 2023 95.95 97.42 95.84 97.26 34,855 +1.27(+1.32%)
Nov 16, 2023 95.23 96.85 95.23 95.99 37,633 +0.61(+0.64%)
Nov 15, 2023 93.68 96.72 92.62 95.38 54,156 +1.18(+1.25%)
Nov 14, 2023 93.58 95.23 93.15 94.20 139,010 +3.20(+3.52%)
Nov 13, 2023 88.36 91.18 88.07 91.00 63,983 +1.67(+1.87%)
Nov 10, 2023 89.56 91.02 88.81 89.33 92,686 -2.66(-2.89%)
Nov 09, 2023 94.20 94.20 91.76 91.99 94,826 -5.18(-5.33%)
Nov 08, 2023 95.06 97.60 94.74 97.17 44,096 -0.41(-0.42%)
Nov 07, 2023 98.90 99.16 97.47 97.58 60,908 -4.80(-4.69%)
Nov 06, 2023 103.10 103.42 101.23 102.38 19,880 -0.84(-0.82%)
Nov 03, 2023 103.21 103.69 101.85 103.22 30,988 +0.57(+0.56%)
Nov 02, 2023 103.01 103.55 101.71 102.65 28,821 +0.50(+0.49%)
Nov 01, 2023 103.68 105.00 101.80 102.15 17,959 -1.31(-1.27%)
Oct 31, 2023 104.35 104.84 102.96 103.46 20,811 -0.27(-0.26%)
Oct 30, 2023 105.64 106.14 103.25 103.73 53,215 +0.41(+0.40%)
Oct 27, 2023 105.34 105.47 102.43 103.32 19,255 -0.82(-0.79%)
Oct 26, 2023 103.42 105.08 102.57 104.14 17,096 +0.72(+0.70%)
Oct 25, 2023 103.91 105.30 102.85 103.42 31,180 -0.28(-0.27%)
Oct 24, 2023 102.98 104.00 102.11 103.70 16,311 -0.29(-0.28%)
Oct 23, 2023 102.60 105.15 102.14 103.99 52,554 +2.23(+2.19%)
Oct 20, 2023 101.91 103.03 101.60 101.76 36,696 -0.68(-0.66%)
Oct 19, 2023 102.57 103.15 101.95 102.44 35,539 -2.24(-2.14%)
Oct 18, 2023 103.86 104.90 102.22 104.68 32,107 -0.48(-0.45%)
Oct 17, 2023 103.59 105.62 103.16 105.16 24,248 -0.83(-0.78%)
Oct 16, 2023 105.01 106.00 104.97 105.99 12,569 +0.15(+0.14%)
Oct 13, 2023 104.71 105.84 104.00 105.84 17,775 +1.28(+1.22%)
Oct 12, 2023 106.74 106.89 104.26 104.56 17,030 -3.18(-2.95%)
Oct 11, 2023 107.14 107.97 106.82 107.74 18,441 -0.71(-0.65%)
Oct 10, 2023 104.21 108.57 104.14 108.45 24,255 +3.16(+3.00%)
Oct 09, 2023 104.74 105.29 103.02 105.29 44,653 -1.36(-1.28%)
Oct 06, 2023 105.68 108.15 105.00 106.65 27,287 +0.62(+0.59%)
Oct 05, 2023 107.08 107.08 105.42 106.03 21,332 -2.12(-1.96%)
Oct 04, 2023 108.46 108.57 106.51 108.15 26,444 -0.71(-0.65%)
Oct 03, 2023 109.00 109.88 108.00 108.86 42,739 -2.63(-2.36%)
Oct 02, 2023 112.04 112.12 110.70 111.49 42,047 -3.59(-3.12%)
Sep 29, 2023 117.42 117.48 114.67 115.08 19,166 -2.30(-1.96%)
Sep 28, 2023 114.24 118.00 114.24 117.38 28,057 +4.82(+4.28%)
Sep 27, 2023 114.10 114.69 112.05 112.56 13,741 -0.38(-0.34%)
Sep 26, 2023 112.84 114.50 111.90 112.94 20,209 -0.92(-0.81%)
Sep 25, 2023 114.00 113.86 113.17 113.86 10,194 -1.37(-1.19%)
Sep 22, 2023 117.14 117.30 115.06 115.23 15,176 -1.20(-1.03%)
Sep 21, 2023 115.49 116.96 115.05 116.44 9,434 +0.23(+0.19%)
Sep 20, 2023 118.00 119.36 116.11 116.21 34,880 +0.07(+0.06%)
Sep 19, 2023 116.61 117.35 116.00 116.14 14,247 +1.23(+1.07%)
Sep 18, 2023 114.79 115.33 113.01 114.91 21,538 -0.28(-0.24%)
Sep 15, 2023 117.29 117.31 114.55 115.19 29,659 +0.30(+0.26%)
Sep 14, 2023 115.38 116.64 114.62 114.89 15,161 -0.48(-0.42%)
Sep 13, 2023 114.57 116.34 114.57 115.37 26,960 +1.37(+1.20%)
Sep 12, 2023 112.64 114.93 112.19 114.00 34,519 +1.36(+1.21%)
Sep 11, 2023 112.43 112.78 110.80 112.64 27,361 +2.50(+2.27%)
Sep 08, 2023 112.11 112.11 110.00 110.14 32,028 -2.01(-1.79%)
Sep 07, 2023 111.14 112.73 110.77 112.15 16,113 -0.20(-0.18%)
Sep 06, 2023 110.38 112.54 109.08 112.35 30,735 -0.48(-0.43%)
Sep 05, 2023 111.18 113.14 110.80 112.83 15,801 +0.22(+0.20%)
Sep 01, 2023 113.17 113.48 112.59 112.61 11,788 -0.76(-0.67%)
Aug 31, 2023 113.56 113.74 112.00 113.37 23,945 -0.33(-0.29%)
Aug 30, 2023 114.20 114.45 113.00 113.70 16,709 -1.30(-1.13%)
Aug 29, 2023 113.33 116.00 112.50 115.00 30,011 -0.32(-0.28%)
Aug 28, 2023 115.30 116.56 114.18 115.32 41,584 +2.12(+1.87%)
Aug 25, 2023 114.51 114.88 112.00 113.20 21,856 -0.89(-0.78%)
Aug 24, 2023 115.53 115.97 113.73 114.09 21,024 -4.09(-3.46%)
Aug 23, 2023 118.85 119.00 116.37 118.18 14,468 +2.77(+2.40%)
Aug 22, 2023 117.99 118.22 114.95 115.41 17,578 +0.53(+0.46%)
Aug 21, 2023 114.39 115.27 113.38 114.88 14,831 -0.96(-0.83%)
Aug 18, 2023 113.95 116.20 113.95 115.84 24,500 +3.20(+2.85%)
Aug 17, 2023 113.75 113.98 111.80 112.64 12,358 +0.86(+0.76%)
Aug 16, 2023 112.00 114.18 111.50 111.78 37,820 -1.92(-1.69%)
Aug 15, 2023 113.85 114.90 113.68 113.70 20,304 -3.81(-3.24%)
Aug 14, 2023 116.62 117.69 115.10 117.51 18,266 -2.06(-1.72%)
Aug 11, 2023 120.57 121.07 118.89 119.57 19,023 +0.48(+0.40%)
Aug 10, 2023 116.60 120.57 116.60 119.09 40,870 +4.67(+4.08%)
Aug 09, 2023 112.81 114.64 112.81 114.42 7,698 +0.88(+0.78%)
Aug 08, 2023 112.32 113.78 111.65 113.54 22,402 -1.16(-1.01%)
Aug 07, 2023 116.73 116.73 113.94 114.70 16,855 -1.72(-1.48%)
Aug 04, 2023 115.43 117.30 115.04 116.42 11,137 +0.68(+0.59%)
Aug 03, 2023 115.15 116.53 114.67 115.74 21,787 +0.77(+0.67%)
Aug 02, 2023 114.75 115.89 113.52 114.97 13,791 +0.62(+0.54%)
Aug 01, 2023 114.18 114.75 113.20 114.35 29,625 -3.98(-3.36%)
Jul 31, 2023 117.17 119.00 117.14 118.33 23,199 +3.32(+2.89%)
Jul 28, 2023 113.60 116.84 113.40 115.01 48,716 +1.00(+0.88%)
Jul 27, 2023 114.67 115.16 113.03 114.01 30,481 -2.90(-2.48%)
Jul 26, 2023 116.33 117.14 115.10 116.91 24,305 -1.79(-1.51%)
Jul 25, 2023 119.09 119.45 118.01 118.70 17,397 +0.44(+0.37%)
Jul 24, 2023 119.01 120.19 117.50 118.26 26,902 -1.00(-0.84%)
Jul 21, 2023 119.08 119.89 118.43 119.26 19,810 +1.02(+0.86%)
Jul 20, 2023 119.50 120.12 117.05 118.24 31,297 -2.65(-2.19%)
Jul 19, 2023 121.21 121.25 119.50 120.89 32,365 -0.83(-0.68%)
Jul 18, 2023 121.22 122.49 119.78 121.72 57,540 +2.80(+2.35%)
Jul 17, 2023 118.77 120.19 117.47 118.92 34,216 +1.17(+0.99%)
Jul 14, 2023 117.13 118.38 116.20 117.75 29,049 -1.66(-1.39%)
Jul 13, 2023 118.91 119.90 118.01 119.41 31,229 +0.77(+0.65%)
Jul 12, 2023 118.51 119.74 117.93 118.64 33,545 +3.24(+2.81%)
Jul 11, 2023 113.60 115.95 113.60 115.40 15,713 +0.80(+0.70%)
Jul 10, 2023 112.01 115.28 110.98 114.60 33,133 -0.90(-0.78%)
Jul 07, 2023 114.32 116.41 114.32 115.50 9,409 +0.81(+0.71%)
Jul 06, 2023 115.76 116.00 113.38 114.69 13,520 -1.41(-1.21%)
Jul 05, 2023 115.50 116.86 113.84 116.10 26,079 +2.68(+2.36%)
Jul 03, 2023 115.05 116.49 113.21 113.42 16,629 -0.36(-0.31%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.