Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

abrdn Physical Platinum Shares ETF (NY:PPLT)

204.50 +10.00 (+5.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 5, 2026 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 (%)
Jan 05, 2026 205.77 209.87 203.70 204.50 1,022,009 +10.00(+5.14%)
Jan 02, 2026 196.31 197.41 192.12 194.50 977,285 +8.07(+4.33%)
Dec 31, 2025 184.97 189.71 181.99 186.43 1,521,969 -12.18(-6.13%)
Dec 30, 2025 202.07 204.27 195.75 198.61 1,401,169 +5.83(+3.02%)
Dec 29, 2025 198.03 199.89 188.50 192.78 3,248,814 -27.36(-12.43%)
Dec 26, 2025 218.55 225.71 215.21 220.14 3,833,399 +15.62(+7.64%)
Dec 24, 2025 206.98 207.03 194.71 204.52 3,548,177 -3.52(-1.69%)
Dec 23, 2025 201.18 209.09 198.62 208.04 3,602,551 +16.27(+8.48%)
Dec 22, 2025 189.62 192.17 187.10 191.77 1,560,358 +12.11(+6.74%)
Dec 19, 2025 177.63 180.46 176.88 179.66 680,605 +4.32(+2.46%)
Dec 18, 2025 174.03 176.61 172.00 175.34 793,361 +3.01(+1.75%)
Dec 17, 2025 172.32 174.20 171.03 172.33 891,054 +4.56(+2.72%)
Dec 16, 2025 167.48 168.99 166.36 167.77 646,901 +4.83(+2.96%)
Dec 15, 2025 162.50 165.22 162.01 162.94 634,379 +3.91(+2.46%)
Dec 12, 2025 161.50 161.57 156.24 159.03 555,196 +4.38(+2.83%)
Dec 11, 2025 151.88 154.94 151.35 154.65 408,910 +4.03(+2.68%)
Dec 10, 2025 151.13 151.31 148.06 150.62 477,515 -3.97(-2.57%)
Dec 09, 2025 150.49 154.74 150.00 154.59 606,235 +4.65(+3.10%)
Dec 08, 2025 151.23 151.81 148.79 149.94 161,246 +0.25(+0.17%)
Dec 05, 2025 149.60 150.64 149.00 149.69 127,265 -0.51(-0.34%)
Dec 04, 2025 149.20 151.10 148.64 150.20 359,342 -1.43(-0.94%)
Dec 03, 2025 149.25 151.63 148.02 151.63 284,112 +1.93(+1.29%)
Dec 02, 2025 149.67 149.94 146.72 149.70 443,145 -1.69(-1.12%)
Dec 01, 2025 152.83 154.56 150.53 151.39 462,271 -1.20(-0.79%)
Nov 28, 2025 149.57 153.00 149.31 152.59 485,818 +7.65(+5.28%)
Nov 26, 2025 142.35 145.20 141.57 144.94 296,411 +3.59(+2.54%)
Nov 25, 2025 141.17 141.62 139.89 141.35 168,882 +0.66(+0.47%)
Nov 24, 2025 139.10 141.13 138.72 140.69 156,776 +2.76(+2.00%)
Nov 21, 2025 137.50 139.31 137.13 137.93 210,085 +0.60(+0.44%)
Nov 20, 2025 140.60 141.43 137.00 137.33 371,107 -3.21(-2.28%)
Nov 19, 2025 141.29 142.89 139.96 140.54 208,353 +0.67(+0.48%)
Nov 18, 2025 139.09 140.89 137.98 139.87 176,072 +0.35(+0.25%)
Nov 17, 2025 139.78 140.76 138.38 139.52 203,221 -0.93(-0.66%)
Nov 14, 2025 140.19 142.67 139.58 140.45 357,351 -3.15(-2.19%)
Nov 13, 2025 145.54 146.10 142.35 143.60 319,488 -3.87(-2.62%)
Nov 12, 2025 144.21 147.47 143.91 147.47 402,581 +2.87(+1.98%)
Nov 11, 2025 144.64 145.17 143.00 144.60 162,327 +0.41(+0.28%)
Nov 10, 2025 142.84 144.77 142.20 144.19 245,208 +3.53(+2.51%)
Nov 07, 2025 140.50 142.08 139.53 140.66 231,310 +1.10(+0.79%)
Nov 06, 2025 141.50 142.74 138.07 139.56 431,661 -2.39(-1.68%)
Nov 05, 2025 140.77 142.23 140.18 141.95 178,575 +2.24(+1.60%)
Nov 04, 2025 140.50 141.80 139.17 139.71 284,413 -2.52(-1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.