Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

ASA Gold and Precious Metals (NY: ASA )

19.16 +0.54 (+2.90%)
Official Closing Price Updated: 7:00 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, 2016 11.42 11.75 11.34 11.58 345,828 +0.17(+1.47%)
May 27, 2016 11.81 11.41 11.41 11.41 261,849 -0.48(-4.05%)
May 26, 2016 12.04 12.11 11.77 11.89 73,015 +0.01(+0.08%)
May 25, 2016 11.67 11.98 11.43 11.88 150,677 +0.15(+1.26%)
May 24, 2016 12.05 12.08 11.70 11.74 104,589 -0.50(-4.10%)
May 23, 2016 12.14 12.36 12.08 12.24 127,398 -0.08(-0.64%)
May 20, 2016 12.31 12.33 12.02 12.32 101,922 +0.16(+1.29%)
May 19, 2016 11.79 12.22 11.69 12.16 439,878 +0.24(+1.98%)
May 18, 2016 12.71 12.71 11.90 11.92 295,450 -0.87(-6.77%)
May 17, 2016 12.75 12.94 12.57 12.79 204,783 +0.10(+0.78%)
May 16, 2016 12.69 12.92 12.62 12.69 207,786 +0.15(+1.18%)
May 13, 2016 12.64 12.71 12.49 12.54 218,629 -0.02(-0.16%)
May 12, 2016 12.80 12.85 12.46 12.56 213,748 -0.15(-1.16%)
May 11, 2016 12.55 12.83 12.35 12.71 210,891 +0.31(+2.54%)
May 10, 2016 12.12 12.47 11.96 12.40 202,130 +0.32(+2.68%)
May 09, 2016 12.26 12.29 11.94 12.07 162,908 -0.56(-4.43%)
May 06, 2016 12.42 12.96 12.42 12.63 280,899 +0.36(+2.96%)
May 05, 2016 12.20 12.40 12.11 12.27 194,439 +0.25(+2.04%)
May 04, 2016 12.53 12.72 11.93 12.02 259,834 -0.68(-5.34%)
May 03, 2016 13.16 13.16 12.60 12.70 187,138 -0.39(-3.00%)
May 02, 2016 13.51 13.51 12.95 13.09 232,633 -0.27(-1.99%)
Apr 29, 2016 12.73 13.38 12.67 13.36 309,629 +0.76(+6.00%)
Apr 28, 2016 12.26 12.67 12.23 12.60 296,730 +0.38(+3.14%)
Apr 27, 2016 12.26 12.41 12.11 12.22 172,672 +0.08(+0.65%)
Apr 26, 2016 11.96 12.15 11.95 12.14 125,498 +0.20(+1.69%)
Apr 25, 2016 11.89 12.08 11.82 11.94 127,695 +0.04(+0.37%)
Apr 22, 2016 11.99 12.22 11.79 11.89 173,841 -0.19(-1.54%)
Apr 21, 2016 12.15 12.22 11.96 12.08 201,746 +0.12(+0.99%)
Apr 20, 2016 12.19 12.45 11.90 11.96 281,548 -0.18(-1.46%)
Apr 19, 2016 12.17 12.28 12.03 12.14 463,056 +0.30(+2.57%)
Apr 18, 2016 12.13 12.13 11.79 11.84 180,796 -0.08(-0.66%)
Apr 15, 2016 11.80 11.92 11.68 11.91 227,525 +0.27(+2.28%)
Apr 14, 2016 11.84 11.92 11.55 11.65 252,818 -0.15(-1.25%)
Apr 13, 2016 12.23 12.28 11.79 11.80 313,135 -0.58(-4.68%)
Apr 12, 2016 12.38 12.52 12.07 12.38 312,511 +0.15(+1.21%)
Apr 11, 2016 11.54 12.26 11.52 12.23 1,042,999 +1.10(+9.89%)
Apr 08, 2016 10.75 11.29 10.74 11.13 833,351 +0.47(+4.42%)
Apr 07, 2016 10.47 10.70 10.32 10.66 824,251 +0.59(+5.85%)
Apr 06, 2016 9.960 10.14 9.950 10.07 80,545 -0.01(-0.10%)
Apr 05, 2016 9.979 10.12 9.842 10.08 78,623 +0.24(+2.40%)
Apr 04, 2016 10.12 10.12 9.812 9.842 114,918 -0.27(-2.62%)
Apr 01, 2016 9.842 10.14 9.767 10.11 153,401 +0.05(+0.49%)
Mar 31, 2016 10.16 10.22 10.01 10.06 174,656 +0.00(+0.00%)
Mar 30, 2016 10.15 10.22 9.930 10.06 228,070 -0.22(-2.10%)
Mar 29, 2016 9.852 10.32 9.781 10.27 120,809 +0.47(+4.81%)
Mar 28, 2016 9.783 9.842 9.626 9.802 151,514 +0.07(+0.71%)
Mar 24, 2016 9.763 9.734 9.734 9.734 121,969 +0.13(+1.33%)
Mar 23, 2016 9.842 9.891 9.606 9.606 114,966 -0.61(-5.96%)
Mar 22, 2016 10.26 10.44 10.08 10.21 75,728 +0.04(+0.39%)
Mar 21, 2016 10.07 10.30 10.07 10.18 63,276 +0.04(+0.39%)
Mar 18, 2016 10.17 10.30 10.03 10.14 179,586 +0.01(+0.13%)
Mar 17, 2016 10.31 10.57 10.07 10.12 197,342 -0.14(-1.37%)
Mar 16, 2016 9.626 10.28 9.518 10.26 122,761 +0.54(+5.56%)
Mar 15, 2016 9.449 9.734 9.449 9.724 66,105 +0.12(+1.23%)
Mar 14, 2016 9.930 9.969 9.596 9.606 105,636 -0.27(-2.69%)
Mar 11, 2016 9.979 10.15 9.871 9.871 73,792 -0.19(-1.86%)
Mar 10, 2016 9.940 10.17 9.871 10.06 214,567 +0.28(+2.91%)
Mar 09, 2016 9.429 9.881 9.410 9.773 85,684 +0.14(+1.43%)
Mar 08, 2016 10.02 10.14 9.616 9.635 145,483 -0.34(-3.44%)
Mar 07, 2016 9.753 10.21 9.685 9.979 458,470 +0.33(+3.46%)
Mar 04, 2016 9.655 10.06 9.606 9.645 344,596 -0.06(-0.61%)
Mar 03, 2016 9.380 9.753 9.380 9.704 114,582 +0.28(+3.02%)
Mar 02, 2016 9.243 9.429 9.213 9.419 49,895 +0.21(+2.24%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.