Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Gulf Resources Inc (NQ: GURE )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 12, 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 (%)
Jan 31, 2013 6.050 6.050 5.800 5.850 14,520 -0.05(-0.85%)
Jan 30, 2013 6.100 6.200 5.899 5.900 23,123 -0.20(-3.28%)
Jan 29, 2013 6.100 6.150 5.950 6.100 15,315 +0.10(+1.67%)
Jan 28, 2013 6.100 6.155 5.950 6.000 45,899 -0.15(-2.44%)
Jan 25, 2013 6.100 6.201 6.100 6.150 8,928 +0.05(+0.82%)
Jan 24, 2013 6.150 6.400 6.050 6.100 12,915 -0.10(-1.61%)
Jan 23, 2013 6.250 6.450 6.100 6.200 17,470 +0.05(+0.81%)
Jan 22, 2013 5.900 6.200 5.900 6.150 40,148 +0.25(+4.24%)
Jan 18, 2013 5.800 6.050 5.800 5.900 9,341 +0.05(+0.85%)
Jan 17, 2013 6.050 6.050 5.850 5.850 9,404 -0.06(-0.93%)
Jan 16, 2013 6.100 6.100 5.850 5.905 7,880 -0.04(-0.76%)
Jan 15, 2013 6.050 6.150 5.950 5.950 6,399 -0.10(-1.65%)
Jan 14, 2013 5.900 6.200 5.900 6.050 9,411 +0.15(+2.54%)
Jan 11, 2013 5.900 6.050 5.900 5.900 29,794 +0.05(+0.86%)
Jan 10, 2013 5.700 5.899 5.700 5.849 8,823 +0.05(+0.85%)
Jan 09, 2013 5.850 5.900 5.750 5.800 11,094 +0.00(+0.00%)
Jan 08, 2013 6.000 6.000 5.750 5.800 25,925 -0.20(-3.33%)
Jan 07, 2013 5.900 6.000 5.800 6.000 16,174 +0.10(+1.69%)
Jan 04, 2013 5.750 5.950 5.600 5.900 64,745 -0.00(-0.01%)
Jan 03, 2013 6.150 6.150 5.850 5.901 20,739 -0.10(-1.66%)
Jan 02, 2013 5.949 6.200 5.700 6.000 24,773 +0.20(+3.45%)
Dec 31, 2012 5.700 6.000 5.700 5.800 40,554 +0.05(+0.87%)
Dec 28, 2012 5.750 5.850 5.700 5.750 19,924 -0.10(-1.72%)
Dec 27, 2012 5.900 5.900 5.750 5.851 12,188 -0.10(-1.67%)
Dec 26, 2012 6.100 6.200 5.900 5.950 14,428 -0.20(-3.25%)
Dec 24, 2012 6.200 6.300 6.100 6.150 2,901 -0.15(-2.38%)
Dec 21, 2012 6.100 6.650 5.881 6.300 63,823 +0.15(+2.44%)
Dec 20, 2012 6.150 6.300 6.051 6.150 18,782 +0.00(+0.00%)
Dec 19, 2012 6.100 6.250 5.900 6.150 42,540 -0.05(-0.80%)
Dec 18, 2012 6.200 6.200 5.950 6.199 54,026 +0.00(+0.00%)
Dec 17, 2012 5.900 6.250 5.900 6.199 43,686 +0.20(+3.32%)
Dec 14, 2012 5.800 6.300 5.750 6.000 82,638 +0.20(+3.45%)
Dec 13, 2012 5.750 5.849 5.700 5.800 27,029 +0.05(+0.87%)
Dec 12, 2012 5.750 5.945 5.600 5.750 31,111 +0.00(+0.00%)
Dec 11, 2012 5.867 6.000 5.500 5.750 30,103 -0.12(-2.09%)
Dec 10, 2012 6.000 6.100 5.750 5.873 28,693 -0.13(-2.12%)
Dec 07, 2012 5.850 6.200 5.750 6.000 17,206 +0.00(+0.00%)
Dec 06, 2012 6.150 6.250 6.000 6.000 14,849 -0.05(-0.83%)
Dec 05, 2012 6.350 6.350 6.050 6.050 27,867 +0.10(+1.68%)
Dec 04, 2012 6.500 6.843 5.750 5.950 85,361 +0.25(+4.39%)
Nov 30, 2012 5.800 5.800 5.400 5.700 67,335 -0.25(-4.19%)
Nov 29, 2012 6.100 6.300 5.550 5.949 41,854 -0.15(-2.47%)
Nov 28, 2012 6.300 6.350 6.100 6.100 31,490 -0.25(-3.94%)
Nov 27, 2012 6.350 6.400 6.300 6.350 10,519 -0.05(-0.78%)
Nov 26, 2012 6.350 6.500 6.300 6.400 14,131 -0.10(-1.54%)
Nov 23, 2012 6.500 6.500 6.250 6.500 14,549 -0.10(-1.52%)
Nov 21, 2012 6.450 6.750 6.450 6.600 20,437 +0.05(+0.76%)
Nov 20, 2012 6.700 6.700 6.250 6.550 28,024 -0.05(-0.75%)
Nov 19, 2012 6.500 6.699 6.250 6.599 26,670 +0.20(+3.12%)
Nov 16, 2012 6.250 6.450 6.150 6.400 15,509 +0.20(+3.23%)
Nov 15, 2012 6.200 6.350 6.100 6.200 14,812 +0.00(+0.00%)
Nov 14, 2012 6.450 6.580 6.050 6.200 28,719 -0.35(-5.34%)
Nov 13, 2012 6.500 6.800 6.400 6.550 15,003 +0.15(+2.34%)
Nov 12, 2012 6.900 6.900 6.400 6.400 26,727 -0.35(-5.26%)
Nov 09, 2012 6.500 6.950 6.450 6.755 18,570 +0.10(+1.58%)
Nov 08, 2012 6.950 6.950 6.601 6.650 8,219 -0.20(-2.91%)
Nov 07, 2012 6.800 7.000 6.750 6.849 13,359 -0.00(-0.01%)
Nov 06, 2012 6.901 7.000 6.850 6.850 9,181 -0.15(-2.14%)
Nov 05, 2012 6.550 7.000 6.550 7.000 14,274 +0.45(+6.87%)
Nov 02, 2012 6.950 7.000 6.500 6.550 17,801 -0.50(-7.09%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.