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

Gold Trust Ishares (NY: IAU )

43.52 -0.03 (-0.07%)
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 (%)
Oct 31, 2005 9.414 9.416 9.280 9.294 244,500 -0.16(-1.65%)
Oct 28, 2005 9.390 9.464 9.380 9.450 130,500 -0.01(-0.06%)
Oct 27, 2005 9.496 9.496 9.430 9.456 160,000 +0.07(+0.70%)
Oct 26, 2005 9.438 9.438 9.388 9.390 220,500 -0.04(-0.42%)
Oct 25, 2005 9.386 9.450 9.386 9.430 898,500 +0.14(+1.55%)
Oct 24, 2005 9.290 9.350 9.264 9.286 272,000 -0.03(-0.28%)
Oct 21, 2005 9.238 9.326 9.194 9.312 251,000 +0.10(+1.13%)
Oct 20, 2005 9.286 9.286 9.174 9.208 984,500 -0.07(-0.78%)
Oct 19, 2005 9.318 9.318 9.226 9.280 502,500 -0.13(-1.34%)
Oct 18, 2005 9.438 9.450 9.406 9.406 206,000 -0.06(-0.59%)
Oct 17, 2005 9.470 9.484 9.448 9.462 416,000 +0.10(+1.02%)
Oct 14, 2005 9.304 9.374 9.284 9.366 407,500 -0.04(-0.43%)
Oct 13, 2005 9.406 9.420 9.342 9.406 1,033,000 +0.01(+0.15%)
Oct 12, 2005 9.510 9.540 9.378 9.392 959,000 -0.10(-1.03%)
Oct 11, 2005 9.490 9.550 9.484 9.490 479,500 -0.01(-0.08%)
Oct 10, 2005 9.580 9.580 9.420 9.498 278,500 -0.01(-0.06%)
Oct 07, 2005 9.408 9.508 9.388 9.504 247,500 +0.05(+0.53%)
Oct 06, 2005 9.372 9.460 9.372 9.454 330,500 +0.17(+1.85%)
Oct 05, 2005 9.286 9.314 9.234 9.282 1,361,000 -0.01(-0.15%)
Oct 04, 2005 9.346 9.358 9.270 9.296 361,500 -0.01(-0.06%)
Oct 03, 2005 9.336 9.338 9.278 9.302 253,500 -0.06(-0.62%)
Sep 30, 2005 9.428 9.444 9.340 9.360 317,000 -0.07(-0.74%)
Sep 29, 2005 9.370 9.452 9.370 9.430 310,000 +0.06(+0.64%)
Sep 28, 2005 9.264 9.382 9.246 9.370 391,500 +0.11(+1.23%)
Sep 27, 2005 9.240 9.272 9.146 9.256 1,138,500 -0.06(-0.64%)
Sep 26, 2005 9.172 9.332 9.172 9.316 562,500 +0.06(+0.65%)
Sep 23, 2005 9.256 9.258 9.198 9.256 243,000 -0.03(-0.34%)
Sep 22, 2005 9.372 9.372 9.254 9.288 666,500 -0.13(-1.40%)
Sep 21, 2005 9.326 9.428 9.326 9.420 629,500 +0.16(+1.73%)
Sep 20, 2005 9.300 9.314 9.256 9.260 379,500 +0.00(+0.04%)
Sep 19, 2005 9.266 9.356 9.256 9.256 1,614,500 +0.08(+0.89%)
Sep 16, 2005 9.156 9.180 9.122 9.174 362,500 +0.08(+0.84%)
Sep 15, 2005 9.066 9.098 9.044 9.098 454,000 +0.11(+1.18%)
Sep 14, 2005 8.974 8.994 8.956 8.992 268,500 +0.08(+0.88%)
Sep 13, 2005 8.930 8.930 8.884 8.914 247,500 -0.07(-0.73%)
Sep 12, 2005 8.948 8.984 8.930 8.980 155,500 +0.00(+0.02%)
Sep 09, 2005 8.950 8.978 8.944 8.978 233,000 +0.04(+0.49%)
Sep 08, 2005 8.960 8.960 8.910 8.934 134,500 +0.07(+0.74%)
Sep 07, 2005 8.884 8.902 8.866 8.868 207,500 +0.01(+0.09%)
Sep 06, 2005 8.890 8.890 8.844 8.860 132,500 +0.01(+0.07%)
Sep 02, 2005 8.846 8.880 8.830 8.854 200,000 +0.01(+0.07%)
Sep 01, 2005 8.796 8.888 8.788 8.848 523,000 +0.16(+1.87%)
Aug 31, 2005 8.624 8.686 8.622 8.686 425,500 +0.07(+0.86%)
Aug 30, 2005 8.592 8.620 8.572 8.612 514,000 -0.11(-1.28%)
Aug 29, 2005 8.760 8.782 8.720 8.724 169,500 -0.01(-0.08%)
Aug 26, 2005 8.760 8.778 8.718 8.731 303,000 -0.02(-0.24%)
Aug 25, 2005 8.760 8.770 8.742 8.752 68,500 +0.02(+0.25%)
Aug 24, 2005 8.794 8.794 8.704 8.730 293,000 -0.03(-0.34%)
Aug 23, 2005 8.782 8.784 8.758 8.760 221,500 +0.01(+0.14%)
Aug 22, 2005 8.778 8.800 8.740 8.748 357,500 +0.01(+0.11%)
Aug 19, 2005 8.756 8.784 8.704 8.738 253,500 -0.04(-0.46%)
Aug 18, 2005 8.794 8.830 8.768 8.778 667,000 -0.01(-0.14%)
Aug 17, 2005 8.866 8.866 8.756 8.790 455,500 -0.12(-1.32%)
Aug 16, 2005 8.826 8.920 8.826 8.908 188,000 +0.08(+0.86%)
Aug 15, 2005 8.858 8.862 8.812 8.832 412,000 -0.07(-0.81%)
Aug 12, 2005 8.906 8.938 8.900 8.904 297,000 +0.00(+0.04%)
Aug 11, 2005 8.784 8.922 8.784 8.900 264,500 +0.18(+2.02%)
Aug 10, 2005 8.708 8.732 8.698 8.724 204,000 +0.05(+0.55%)
Aug 09, 2005 8.658 8.678 8.640 8.676 87,500 -0.00(-0.05%)
Aug 08, 2005 8.710 8.716 8.660 8.680 198,000 -0.05(-0.57%)
Aug 05, 2005 8.754 8.756 8.724 8.730 687,000 -0.01(-0.11%)
Aug 04, 2005 8.746 8.774 8.734 8.740 258,500 +0.01(+0.14%)
Aug 03, 2005 8.690 8.734 8.684 8.728 163,000 +0.10(+1.14%)
Aug 02, 2005 8.628 8.636 8.604 8.630 686,000 -0.01(-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.