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 -0.011 (-0.66%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 20, 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 31, 2013 6.250 6.550 5.850 6.050 51,843 -0.40(-6.20%)
May 30, 2013 5.700 6.570 5.699 6.450 0 +0.85(+15.18%)
May 29, 2013 5.650 5.700 5.600 5.600 14,682 -0.05(-0.88%)
May 28, 2013 5.500 5.650 5.350 5.650 16,985 +0.15(+2.73%)
May 24, 2013 5.500 5.550 5.350 5.500 0 +0.05(+0.92%)
May 23, 2013 5.350 5.550 5.300 5.450 0 +0.10(+1.87%)
May 22, 2013 5.450 5.650 5.350 5.350 0 -0.10(-1.83%)
May 21, 2013 5.500 5.550 5.400 5.450 0 -0.15(-2.68%)
May 20, 2013 5.550 5.650 5.500 5.600 0 +0.00(+0.00%)
May 17, 2013 5.700 5.700 5.550 5.600 0 +0.05(+0.90%)
May 16, 2013 5.500 5.660 5.500 5.550 13,690 +0.05(+0.91%)
May 15, 2013 5.650 5.700 5.500 5.500 0 -0.10(-1.79%)
May 13, 2013 5.250 5.600 5.200 5.600 0 +0.10(+1.91%)
May 10, 2013 5.150 5.550 5.150 5.495 0 +0.34(+6.70%)
May 09, 2013 5.150 5.250 5.150 5.150 0 -0.05(-0.96%)
May 08, 2013 5.150 5.400 5.150 5.200 0 +0.10(+1.96%)
May 07, 2013 5.250 5.283 5.100 5.100 0 -0.20(-3.77%)
May 06, 2013 5.350 5.450 5.300 5.300 0 +0.00(+0.00%)
May 03, 2013 5.399 5.350 5.250 5.300 0 +0.05(+0.95%)
May 02, 2013 5.100 5.350 5.100 5.250 0 +0.15(+2.94%)
May 01, 2013 5.100 5.200 5.100 5.100 0 +0.00(+0.00%)
Apr 30, 2013 5.250 5.400 5.100 5.100 0 -0.05(-0.97%)
Apr 29, 2013 5.200 5.349 5.100 5.150 15,605 -0.00(-0.01%)
Apr 26, 2013 5.150 5.400 5.150 5.151 8,932 +0.00(+0.01%)
Apr 25, 2013 5.250 5.250 5.000 5.150 12,309 +0.00(+0.00%)
Apr 24, 2013 5.200 5.250 5.150 5.150 0 +0.00(+0.00%)
Apr 23, 2013 5.200 5.250 5.150 5.150 8,006 -0.20(-3.74%)
Apr 22, 2013 5.200 5.400 5.100 5.350 10,110 +0.20(+3.88%)
Apr 19, 2013 5.300 5.400 5.150 5.150 10,229 -0.03(-0.68%)
Apr 18, 2013 5.050 5.400 5.050 5.185 21,856 +0.23(+4.75%)
Apr 17, 2013 4.500 4.950 4.500 4.950 33,310 +0.37(+7.97%)
Apr 16, 2013 5.150 5.150 4.375 4.585 61,084 -0.37(-7.38%)
Apr 15, 2013 5.250 5.301 4.920 4.950 39,863 -0.35(-6.60%)
Apr 12, 2013 5.350 5.368 5.300 5.300 8,849 -0.05(-0.93%)
Apr 11, 2013 5.400 5.550 5.300 5.350 12,790 -0.10(-1.83%)
Apr 10, 2013 5.550 5.550 5.400 5.450 15,471 -0.15(-2.68%)
Apr 09, 2013 5.500 5.650 5.400 5.600 9,714 +0.15(+2.85%)
Apr 08, 2013 5.350 5.600 5.350 5.445 6,122 +0.10(+1.78%)
Apr 05, 2013 5.450 5.500 5.350 5.350 3,949 +0.00(+0.00%)
Apr 04, 2013 5.350 5.500 5.350 5.350 13,377 -0.05(-0.93%)
Apr 03, 2013 5.500 5.500 5.350 5.400 15,222 -0.10(-1.82%)
Apr 02, 2013 5.500 5.600 5.500 5.500 18,718 -0.05(-0.90%)
Apr 01, 2013 5.500 5.700 5.500 5.550 12,336 +0.05(+0.91%)
Mar 28, 2013 5.500 5.750 5.500 5.500 4,683 -0.05(-0.90%)
Mar 27, 2013 5.649 5.649 5.450 5.550 15,300 -0.15(-2.63%)
Mar 26, 2013 5.550 5.700 5.500 5.700 3,369 +0.10(+1.79%)
Mar 25, 2013 5.500 5.700 5.500 5.600 12,318 +0.00(+0.00%)
Mar 22, 2013 5.500 5.700 5.450 5.600 12,260 +0.00(+0.00%)
Mar 21, 2013 5.700 5.750 5.550 5.600 15,378 +0.05(+0.90%)
Mar 20, 2013 5.600 5.717 5.350 5.550 13,174 +0.05(+0.91%)
Mar 19, 2013 5.450 5.550 5.300 5.500 16,068 +0.00(+0.00%)
Mar 18, 2013 5.900 5.900 5.300 5.500 24,075 +0.10(+1.85%)
Mar 15, 2013 5.550 5.600 5.350 5.400 32,741 -0.15(-2.70%)
Mar 14, 2013 5.750 5.750 5.550 5.550 14,843 +0.00(+0.00%)
Mar 13, 2013 5.600 5.750 5.550 5.550 13,196 -0.05(-0.89%)
Mar 12, 2013 5.750 5.800 5.600 5.600 16,710 -0.05(-0.88%)
Mar 11, 2013 5.900 5.900 5.550 5.650 29,412 -0.15(-2.59%)
Mar 08, 2013 5.750 5.899 5.650 5.800 8,403 +0.25(+4.50%)
Mar 07, 2013 5.500 5.800 5.500 5.550 13,311 -0.15(-2.63%)
Mar 06, 2013 5.550 5.700 5.550 5.700 7,815 +0.10(+1.79%)
Mar 05, 2013 5.400 5.800 5.350 5.600 26,479 +0.10(+1.82%)
Mar 04, 2013 5.900 5.900 5.399 5.500 16,681 -0.10(-1.79%)
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.