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 UNCHANGED
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 (%)
May 28, 2010 50.20 50.55 47.85 49.15 13,105 -1.05(-2.09%)
May 27, 2010 49.45 50.95 48.25 50.20 50,736 +2.50(+5.24%)
May 26, 2010 46.45 48.70 46.40 47.70 125,688 +1.75(+3.81%)
May 25, 2010 43.30 46.20 42.55 45.95 30,184 +0.40(+0.88%)
May 24, 2010 44.75 47.10 44.62 45.55 20,224 +0.30(+0.66%)
May 21, 2010 39.40 45.45 38.55 45.25 70,078 +4.95(+12.28%)
May 20, 2010 43.15 44.95 39.25 40.30 86,649 -5.90(-12.77%)
May 19, 2010 45.60 46.60 44.00 46.20 35,002 -0.30(-0.65%)
May 18, 2010 49.00 49.25 46.30 46.50 21,397 -1.40(-2.92%)
May 17, 2010 49.35 49.55 45.00 47.90 37,064 -1.12(-2.29%)
May 14, 2010 50.15 50.40 46.85 49.02 38,272 -2.33(-4.53%)
May 13, 2010 51.10 53.38 50.00 51.35 32,888 +0.40(+0.79%)
May 12, 2010 46.45 51.75 46.15 50.95 48,749 +4.60(+9.92%)
May 11, 2010 47.75 48.80 45.55 46.35 48,089 -2.85(-5.79%)
May 10, 2010 48.00 49.35 47.50 49.20 51,406 +4.35(+9.70%)
May 07, 2010 46.50 47.15 43.84 44.85 39,915 -1.55(-3.34%)
May 06, 2010 48.25 49.10 41.25 46.40 50,369 -2.15(-4.43%)
May 05, 2010 48.80 50.30 48.10 48.55 41,184 -2.50(-4.90%)
May 04, 2010 53.50 53.95 50.45 51.05 43,906 -3.20(-5.90%)
May 03, 2010 54.25 55.20 53.35 54.25 25,429 +0.50(+0.93%)
Apr 30, 2010 54.50 54.80 53.50 53.75 13,330 -0.80(-1.47%)
Apr 29, 2010 54.85 55.37 53.55 54.55 15,860 +1.00(+1.87%)
Apr 28, 2010 54.10 55.95 53.50 53.55 24,340 -0.05(-0.09%)
Apr 27, 2010 57.35 57.35 53.50 53.60 38,059 -3.75(-6.54%)
Apr 26, 2010 57.10 58.00 56.25 57.35 17,550 -0.10(-0.17%)
Apr 23, 2010 59.40 59.50 56.60 57.45 38,826 -1.30(-2.21%)
Apr 22, 2010 56.15 59.00 55.10 58.75 27,347 +2.00(+3.52%)
Apr 21, 2010 57.00 57.50 56.50 56.75 15,198 -0.25(-0.44%)
Apr 20, 2010 57.75 58.00 56.25 57.00 41,392 -0.75(-1.30%)
Apr 19, 2010 57.80 58.40 56.70 57.75 44,059 -0.85(-1.45%)
Apr 16, 2010 59.25 59.95 57.50 58.60 51,833 -0.65(-1.10%)
Apr 15, 2010 58.50 60.00 57.95 59.25 66,575 +0.80(+1.37%)
Apr 14, 2010 55.35 58.75 53.80 58.45 133,900 +6.60(+12.73%)
Apr 13, 2010 52.10 52.50 51.00 51.85 38,481 -0.25(-0.48%)
Apr 12, 2010 52.50 55.00 51.65 52.10 64,402 -0.60(-1.14%)
Apr 09, 2010 53.15 53.90 51.65 52.70 38,271 -0.35(-0.66%)
Apr 08, 2010 53.75 55.40 52.45 53.05 73,928 -2.35(-4.24%)
Apr 07, 2010 57.80 57.80 55.10 55.40 64,081 -2.45(-4.24%)
Apr 06, 2010 58.15 58.15 57.50 57.85 23,942 +0.15(+0.26%)
Apr 05, 2010 57.70 58.15 57.10 57.70 30,655 +0.25(+0.44%)
Apr 01, 2010 58.65 57.45 57.45 57.45 30,200 -0.60(-1.03%)
Mar 31, 2010 56.40 58.45 56.30 58.05 28,147 +1.55(+2.74%)
Mar 30, 2010 58.00 58.75 56.25 56.50 19,990 -1.20(-2.08%)
Mar 29, 2010 56.20 57.75 56.20 57.70 20,753 +1.65(+2.94%)
Mar 26, 2010 57.45 57.45 55.25 56.05 42,800 -0.45(-0.80%)
Mar 25, 2010 60.40 60.85 56.25 56.50 37,023 -3.30(-5.52%)
Mar 24, 2010 57.10 60.50 57.00 59.80 45,579 +2.30(+4.00%)
Mar 23, 2010 55.55 57.50 55.00 57.50 34,736 +2.50(+4.55%)
Mar 22, 2010 55.90 57.50 54.15 55.00 45,070 -2.15(-3.76%)
Mar 19, 2010 60.50 60.50 56.75 57.15 34,101 -2.95(-4.91%)
Mar 18, 2010 61.45 62.45 58.80 60.10 31,677 -0.60(-0.99%)
Mar 17, 2010 59.05 61.00 58.50 60.70 47,521 +1.95(+3.32%)
Mar 16, 2010 57.75 59.20 55.35 58.75 35,771 +1.10(+1.91%)
Mar 15, 2010 57.55 59.65 57.25 57.65 17,473 -1.75(-2.95%)
Mar 12, 2010 59.25 59.55 57.05 59.40 29,376 +0.65(+1.11%)
Mar 11, 2010 60.00 60.00 57.00 58.75 33,661 -1.35(-2.25%)
Mar 10, 2010 61.55 61.55 57.85 60.10 45,268 -1.85(-2.99%)
Mar 09, 2010 64.85 64.85 61.25 61.95 45,389 -1.10(-1.74%)
Mar 08, 2010 64.45 65.50 61.00 63.05 45,197 +0.10(+0.16%)
Mar 05, 2010 58.80 62.95 58.75 62.95 75,202 +4.40(+7.51%)
Mar 04, 2010 55.90 58.65 55.35 58.55 44,985 +2.70(+4.83%)
Mar 03, 2010 57.00 59.40 55.30 55.85 91,956 +0.85(+1.55%)
Mar 02, 2010 51.75 55.17 51.00 55.00 63,331 +3.50(+6.80%)
Mar 01, 2010 48.75 52.25 48.75 51.50 31,343 +2.85(+5.86%)
Feb 26, 2010 49.55 49.95 48.00 48.65 21,019 +0.20(+0.41%)
Feb 25, 2010 48.25 49.50 45.05 48.45 54,150 +0.70(+1.47%)
Feb 24, 2010 51.20 51.25 47.65 47.75 62,610 -3.05(-6.00%)
Feb 23, 2010 51.45 52.35 48.80 50.80 32,502 -0.60(-1.17%)
Feb 22, 2010 52.50 53.10 50.84 51.40 20,550 -0.95(-1.81%)
Feb 19, 2010 50.75 52.35 50.00 52.35 24,458 +0.95(+1.85%)
Feb 18, 2010 51.80 52.00 50.70 51.40 16,782 -0.40(-0.77%)
Feb 17, 2010 53.45 53.95 51.15 51.80 38,929 +0.05(+0.10%)
Feb 16, 2010 51.45 53.10 50.00 51.75 31,490 +1.25(+2.48%)
Feb 12, 2010 50.50 50.50 50.50 50.50 25,680 -0.45(-0.88%)
Feb 11, 2010 47.65 51.00 47.65 50.95 34,115 +3.05(+6.37%)
Feb 10, 2010 48.70 49.45 47.05 47.90 15,821 -0.15(-0.31%)
Feb 09, 2010 46.80 49.30 46.25 48.05 42,046 +1.20(+2.56%)
Feb 08, 2010 50.30 50.30 46.40 46.85 33,494 -2.65(-5.35%)
Feb 05, 2010 48.20 49.50 45.55 49.50 45,768 +1.10(+2.27%)
Feb 04, 2010 51.55 52.00 47.50 48.40 49,914 -3.90(-7.46%)
Feb 03, 2010 53.40 54.65 51.33 52.30 35,409 -1.05(-1.97%)
Feb 02, 2010 50.70 54.12 50.15 53.35 62,933 +4.00(+8.11%)
Feb 01, 2010 46.40 49.70 45.95 49.35 41,147 +1.95(+4.11%)
Jan 29, 2010 48.95 50.65 45.70 47.40 56,717 -1.00(-2.07%)
Jan 28, 2010 51.90 52.35 48.30 48.40 43,238 -3.25(-6.29%)
Jan 27, 2010 49.80 51.75 48.00 51.65 68,911 +1.20(+2.38%)
Jan 26, 2010 53.90 54.05 49.20 50.45 103,331 -4.45(-8.11%)
Jan 25, 2010 57.20 59.00 54.50 54.90 58,589 -2.15(-3.77%)
Jan 22, 2010 57.00 60.05 55.57 57.05 75,535 +0.15(+0.26%)
Jan 21, 2010 61.15 61.98 55.05 56.90 113,696 -4.75(-7.70%)
Jan 20, 2010 65.40 65.40 60.50 61.65 56,839 -4.15(-6.31%)
Jan 19, 2010 65.95 67.00 63.75 65.80 52,757 -0.15(-0.23%)
Jan 15, 2010 66.00 65.95 65.95 65.95 80,520 -0.45(-0.68%)
Jan 14, 2010 67.00 67.35 66.00 66.40 22,614 -0.55(-0.82%)
Jan 13, 2010 69.10 69.40 65.75 66.95 67,219 -2.95(-4.22%)
Jan 12, 2010 72.25 73.30 67.85 69.90 56,138 -3.80(-5.16%)
Jan 11, 2010 74.65 74.70 71.75 73.70 64,049 +1.25(+1.73%)
Jan 08, 2010 67.50 72.50 65.50 72.45 96,029 +4.70(+6.94%)
Jan 07, 2010 69.15 69.90 65.25 67.75 70,289 -1.50(-2.17%)
Jan 06, 2010 69.95 70.50 67.75 69.25 41,719 +1.00(+1.47%)
Jan 05, 2010 68.60 70.30 65.25 68.25 92,312 -0.25(-0.36%)
Jan 04, 2010 58.50 68.65 58.50 68.50 183,279 +10.20(+17.50%)
Dec 31, 2009 59.45 58.30 58.30 58.30 27,440 -0.70(-1.19%)
Dec 30, 2009 60.35 60.35 55.40 59.00 56,592 +0.35(+0.60%)
Dec 29, 2009 60.60 62.00 58.35 58.65 104,817 -1.05(-1.76%)
Dec 28, 2009 55.00 59.70 54.90 59.70 112,642 +5.28(+9.70%)
Dec 24, 2009 53.20 55.00 52.75 54.42 19,310 +1.07(+2.01%)
Dec 23, 2009 52.40 53.75 51.40 53.35 22,366 +0.95(+1.81%)
Dec 22, 2009 54.90 54.90 51.35 52.40 29,089 -2.00(-3.68%)
Dec 21, 2009 55.00 55.00 52.45 54.40 30,674 +2.05(+3.92%)
Dec 18, 2009 55.00 55.50 49.55 52.35 43,909 -1.75(-3.23%)
Dec 17, 2009 56.05 56.05 53.00 54.10 26,984 -1.05(-1.90%)
Dec 16, 2009 55.90 56.45 54.30 55.15 69,699 +0.80(+1.47%)
Dec 15, 2009 51.70 56.20 50.05 54.35 124,430 +2.65(+5.13%)
Dec 14, 2009 51.50 52.45 50.45 51.70 23,963 -0.10(-0.19%)
Dec 11, 2009 50.55 51.80 46.00 51.80 90,052 +1.30(+2.57%)
Dec 10, 2009 52.05 52.50 50.08 50.50 34,272 -1.80(-3.44%)
Dec 09, 2009 52.45 53.20 51.75 52.30 44,020 +0.55(+1.06%)
Dec 08, 2009 52.75 52.75 50.50 51.75 30,308 +0.00(+0.00%)
Dec 07, 2009 52.45 54.45 50.35 51.75 81,479 +1.75(+3.50%)
Dec 04, 2009 51.75 53.00 46.00 50.00 132,300 -0.55(-1.09%)
Dec 03, 2009 48.25 54.20 48.00 50.55 144,709 +2.55(+5.31%)
Dec 02, 2009 47.25 48.25 46.65 48.00 36,239 +1.55(+3.34%)
Dec 01, 2009 46.20 46.60 43.75 46.45 46,902 +1.55(+3.45%)
Nov 30, 2009 43.80 45.00 43.80 44.90 25,443 +0.90(+2.05%)
Nov 27, 2009 44.70 44.75 43.55 44.00 8,127 -0.85(-1.90%)
Nov 25, 2009 45.00 45.00 44.25 44.85 8,871 +0.10(+0.22%)
Nov 24, 2009 44.05 45.00 43.75 44.75 14,492 +0.50(+1.13%)
Nov 23, 2009 44.80 45.00 43.80 44.25 16,578 +0.25(+0.57%)
Nov 20, 2009 45.75 45.75 43.10 44.00 12,272 -1.55(-3.40%)
Nov 19, 2009 46.75 46.75 43.85 45.55 10,546 -1.00(-2.15%)
Nov 18, 2009 47.45 47.45 46.55 46.55 20,866 +0.65(+1.42%)
Nov 17, 2009 43.20 46.20 41.75 45.90 31,890 +2.70(+6.25%)
Nov 16, 2009 43.50 43.75 42.65 43.20 30,882 -0.30(-0.69%)
Nov 13, 2009 43.80 44.95 42.90 43.50 28,487 -1.25(-2.79%)
Nov 12, 2009 46.35 46.50 43.20 44.75 28,743 -1.20(-2.61%)
Nov 11, 2009 45.95 46.50 45.25 45.95 20,117 +0.05(+0.11%)
Nov 10, 2009 46.35 48.30 45.25 45.90 36,151 -1.50(-3.16%)
Nov 09, 2009 51.10 51.20 46.75 47.40 78,437 -3.30(-6.51%)
Nov 06, 2009 51.95 52.35 48.05 50.70 44,453 -0.05(-0.10%)
Nov 05, 2009 51.95 51.95 49.80 50.75 51,689 +3.95(+8.44%)
Nov 04, 2009 47.00 49.35 46.30 46.80 14,678 +0.35(+0.75%)
Nov 03, 2009 43.85 46.45 43.25 46.45 9,373 +2.20(+4.97%)
Nov 02, 2009 47.50 47.55 42.75 44.25 16,927 -2.75(-5.85%)
Oct 30, 2009 51.95 51.95 45.50 47.00 19,426 -0.35(-0.74%)
Oct 29, 2009 43.70 48.15 41.00 47.35 32,742 +3.35(+7.61%)
Oct 28, 2009 47.75 47.75 43.50 44.00 25,764 -3.95(-8.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.