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 )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 8.150 8.400 8.000 8.300 36,963 +0.20(+2.47%)
Feb 26, 2015 8.150 8.250 7.750 8.100 29,453 -0.10(-1.22%)
Feb 25, 2015 8.150 8.250 7.550 8.200 45,031 +0.05(+0.61%)
Feb 24, 2015 7.750 8.200 7.700 8.150 44,155 +0.50(+6.54%)
Feb 23, 2015 8.250 8.300 7.600 7.650 36,543 -0.25(-3.16%)
Feb 20, 2015 8.150 8.350 7.850 7.900 46,944 -0.30(-3.66%)
Feb 19, 2015 8.250 8.250 8.100 8.200 24,671 -0.05(-0.61%)
Feb 18, 2015 8.300 8.400 8.050 8.250 27,205 +0.00(+0.00%)
Feb 17, 2015 8.300 8.350 8.000 8.250 21,400 +0.07(+0.81%)
Feb 13, 2015 8.500 8.184 8.184 8.184 34,660 -0.22(-2.57%)
Feb 12, 2015 8.000 8.950 8.000 8.400 101,858 +0.40(+5.00%)
Feb 11, 2015 8.150 8.400 7.965 8.000 41,539 -0.30(-3.61%)
Feb 10, 2015 8.650 8.700 8.100 8.300 37,973 -0.40(-4.60%)
Feb 09, 2015 8.600 8.900 8.150 8.700 59,940 +0.20(+2.35%)
Feb 06, 2015 9.200 9.200 8.500 8.500 110,573 -0.75(-8.11%)
Feb 05, 2015 9.250 9.750 9.000 9.250 105,463 +0.05(+0.54%)
Feb 04, 2015 9.700 10.00 9.000 9.200 164,924 -0.60(-6.12%)
Feb 03, 2015 9.000 10.45 8.800 9.800 519,037 +0.55(+5.95%)
Feb 02, 2015 9.500 9.550 8.250 9.250 627,256 +0.45(+5.11%)
Jan 30, 2015 7.300 14.30 6.800 8.800 6,401,127 +2.90(+49.15%)
Jan 29, 2015 6.050 6.200 5.900 5.900 11,500 -0.15(-2.48%)
Jan 28, 2015 6.150 6.300 6.050 6.050 5,872 -0.20(-3.20%)
Jan 27, 2015 6.250 6.350 5.900 6.250 7,583 +0.05(+0.81%)
Jan 26, 2015 5.950 6.250 5.950 6.200 8,491 +0.10(+1.65%)
Jan 23, 2015 5.950 6.200 5.949 6.099 12,311 +0.30(+5.16%)
Jan 22, 2015 6.000 6.050 5.800 5.800 22,802 -0.15(-2.52%)
Jan 21, 2015 6.200 6.300 5.950 5.950 17,622 -0.20(-3.25%)
Jan 20, 2015 6.400 6.400 6.100 6.150 17,754 -0.05(-0.81%)
Jan 16, 2015 6.500 6.500 6.050 6.200 17,253 -0.30(-4.62%)
Jan 15, 2015 5.900 6.500 5.815 6.500 53,010 +0.55(+9.24%)
Jan 14, 2015 6.000 6.000 5.550 5.950 25,311 +0.05(+0.85%)
Jan 13, 2015 6.300 7.700 5.800 5.900 218,492 +0.15(+2.61%)
Jan 12, 2015 6.000 6.000 5.550 5.750 29,649 -0.15(-2.54%)
Jan 09, 2015 5.650 5.900 5.551 5.900 7,328 +0.00(+0.00%)
Jan 08, 2015 5.750 5.950 5.750 5.900 6,774 -0.10(-1.67%)
Jan 07, 2015 5.900 6.000 5.750 6.000 11,126 +0.15(+2.56%)
Jan 06, 2015 6.100 6.100 5.800 5.850 9,685 -0.20(-3.31%)
Jan 05, 2015 6.150 6.150 5.855 6.050 13,487 +0.05(+0.83%)
Jan 02, 2015 5.800 6.200 5.800 6.000 26,858 +0.20(+3.45%)
Dec 31, 2014 5.500 5.800 5.800 5.800 31,400 +0.30(+5.45%)
Dec 30, 2014 5.400 5.550 5.400 5.500 14,223 +0.10(+1.85%)
Dec 29, 2014 5.400 5.600 5.400 5.400 21,459 +0.00(+0.00%)
Dec 26, 2014 5.350 5.700 5.250 5.400 24,136 -0.10(-1.82%)
Dec 24, 2014 5.250 5.500 5.500 5.500 10,140 +0.30(+5.77%)
Dec 23, 2014 5.400 5.650 5.200 5.200 9,831 -0.35(-6.31%)
Dec 22, 2014 5.500 6.000 5.500 5.551 34,024 +0.45(+8.83%)
Dec 19, 2014 5.150 5.700 5.100 5.100 23,631 -0.05(-0.97%)
Dec 18, 2014 5.100 5.250 5.075 5.150 18,393 +0.05(+0.98%)
Dec 17, 2014 5.250 5.250 5.000 5.100 30,101 -0.10(-1.86%)
Dec 16, 2014 5.250 5.250 5.050 5.197 21,954 -0.20(-3.77%)
Dec 15, 2014 5.250 5.400 5.250 5.400 15,636 +0.10(+1.89%)
Dec 12, 2014 5.550 5.550 5.150 5.300 25,901 -0.32(-5.63%)
Dec 11, 2014 5.700 5.750 5.608 5.616 8,347 -0.03(-0.60%)
Dec 10, 2014 5.650 5.750 5.650 5.650 7,130 +0.00(+0.00%)
Dec 09, 2014 5.750 5.750 5.650 5.650 9,053 -0.15(-2.59%)
Dec 08, 2014 5.750 5.850 5.700 5.800 9,672 +0.00(+0.00%)
Dec 05, 2014 5.900 5.900 5.750 5.800 9,150 -0.05(-0.85%)
Dec 04, 2014 5.900 6.150 5.850 5.850 14,427 +0.00(+0.00%)
Dec 03, 2014 5.850 5.900 5.650 5.850 14,687 +0.25(+4.46%)
Dec 02, 2014 5.750 5.900 5.600 5.600 8,052 -0.20(-3.45%)
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.