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

US Global Go Gold and Precious Metal Miners ETF (NY: GOAU )

20.97 +0.76 (+3.76%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2018 10.16 10.32 10.13 10.32 16,590 +0.11(+1.06%)
Dec 28, 2018 10.31 10.36 10.19 10.21 8,848 +0.03(+0.30%)
Dec 27, 2018 10.20 10.29 10.07 10.18 23,714 +0.15(+1.53%)
Dec 26, 2018 10.41 10.41 10.02 10.02 2,235 -0.18(-1.72%)
Dec 24, 2018 10.13 10.22 10.13 10.20 77,569 +0.27(+2.67%)
Dec 21, 2018 10.06 10.11 9.835 9.934 6,001 -0.16(-1.60%)
Dec 20, 2018 9.979 10.10 9.831 10.10 16,197 +0.29(+2.94%)
Dec 19, 2018 10.14 10.33 9.808 9.808 9,265 -0.31(-3.11%)
Dec 18, 2018 9.883 10.14 9.873 10.12 6,493 +0.22(+2.27%)
Dec 17, 2018 9.871 9.898 9.809 9.898 5,832 +0.07(+0.73%)
Dec 14, 2018 9.754 9.826 9.754 9.826 1,333 +0.09(+0.92%)
Dec 13, 2018 9.736 9.763 9.691 9.736 3,439 +0.00(+0.00%)
Dec 12, 2018 9.396 9.736 9.396 9.736 6,533 +0.07(+0.69%)
Dec 11, 2018 9.588 9.670 9.571 9.670 2,590 +0.01(+0.15%)
Dec 10, 2018 9.520 9.735 9.502 9.655 3,065 +0.02(+0.19%)
Dec 07, 2018 9.502 9.637 9.448 9.637 7,445 +0.21(+2.19%)
Dec 06, 2018 9.438 9.503 9.430 9.430 3,493 -0.04(-0.38%)
Dec 04, 2018 9.466 9.556 9.412 9.466 3,333 +0.07(+0.75%)
Dec 03, 2018 9.259 9.396 9.255 9.396 4,521 +0.22(+2.37%)
Nov 30, 2018 9.097 9.178 9.088 9.178 10,779 -0.08(-0.87%)
Nov 29, 2018 9.358 9.439 9.250 9.259 4,897 +0.01(+0.10%)
Nov 28, 2018 9.016 9.250 9.016 9.250 5,378 +0.17(+1.88%)
Nov 27, 2018 9.097 9.115 9.016 9.080 23,914 -0.21(-2.23%)
Nov 26, 2018 9.358 9.394 9.284 9.286 12,120 -0.12(-1.24%)
Nov 23, 2018 9.520 9.520 9.403 9.403 3,111 -0.14(-1.51%)
Nov 21, 2018 9.547 9.547 9.547 0 +0.14(+1.49%)
Nov 20, 2018 9.196 9.448 9.196 9.407 52,924 -0.04(-0.44%)
Nov 19, 2018 9.448 9.448 9.448 9.448 474 +0.12(+1.25%)
Nov 16, 2018 9.448 9.448 9.183 9.331 6,445 +0.10(+1.07%)
Nov 15, 2018 9.043 9.268 9.043 9.232 6,034 +0.12(+1.28%)
Nov 14, 2018 9.124 9.511 9.061 9.115 5,129 +0.07(+0.80%)
Nov 13, 2018 9.106 9.125 9.025 9.043 3,850 -0.10(-1.08%)
Nov 12, 2018 9.408 9.408 9.133 9.142 10,316 -0.29(-3.05%)
Nov 09, 2018 9.448 9.493 9.430 9.430 5,667 -0.06(-0.66%)
Nov 08, 2018 9.637 9.637 9.466 9.493 7,853 -0.17(-1.77%)
Nov 07, 2018 9.808 9.808 9.646 9.664 5,059 +0.05(+0.50%)
Nov 06, 2018 9.637 9.637 9.557 9.616 6,021 +0.00(+0.00%)
Nov 05, 2018 9.592 9.673 9.592 9.616 856 -0.16(-1.69%)
Nov 02, 2018 9.763 9.817 9.763 9.781 4,889 +0.04(+0.37%)
Nov 01, 2018 9.601 9.784 9.583 9.745 8,886 +0.31(+3.34%)
Oct 31, 2018 9.457 9.477 9.430 9.430 3,661 -0.02(-0.19%)
Oct 30, 2018 9.421 9.538 9.421 9.448 1,145 -0.04(-0.47%)
Oct 29, 2018 9.475 9.750 9.458 9.493 13,626 -0.09(-0.94%)
Oct 26, 2018 9.669 9.669 9.565 9.583 4,667 +0.04(+0.38%)
Oct 25, 2018 9.943 9.943 9.547 9.547 3,377 -0.35(-3.55%)
Oct 24, 2018 9.901 9.945 9.898 9.898 6,316 -0.06(-0.63%)
Oct 23, 2018 10.02 10.31 9.893 9.961 10,887 +0.05(+0.50%)
Oct 22, 2018 9.871 9.912 9.871 9.912 2,401 -0.08(-0.77%)
Oct 19, 2018 10.04 10.04 9.988 9.988 6,779 +0.05(+0.54%)
Oct 18, 2018 9.912 9.997 9.912 9.934 3,822 -0.04(-0.36%)
Oct 17, 2018 9.986 10.00 9.911 9.970 4,837 -0.05(-0.49%)
Oct 16, 2018 10.07 10.12 9.918 10.02 13,902 +0.01(+0.07%)
Oct 15, 2018 10.01 10.06 9.968 10.01 3,166 +0.10(+0.97%)
Oct 12, 2018 9.907 10.06 9.907 9.916 37,895 +0.03(+0.32%)
Oct 11, 2018 9.502 9.907 9.502 9.885 7,129 +0.51(+5.42%)
Oct 10, 2018 9.228 9.377 9.216 9.377 2,490 -0.06(-0.64%)
Oct 09, 2018 9.488 9.520 9.403 9.438 14,717 -0.13(-1.41%)
Oct 08, 2018 9.513 9.583 9.484 9.572 7,425 +0.09(+0.93%)
Oct 05, 2018 9.628 9.635 9.381 9.484 6,445 -0.14(-1.50%)
Oct 04, 2018 9.628 9.702 9.628 9.628 2,783 +0.00(+0.00%)
Oct 03, 2018 9.673 9.676 9.628 9.628 15,012 +0.01(+0.09%)
Oct 02, 2018 9.511 9.700 9.511 9.619 7,636 +0.17(+1.81%)
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.