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
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 28, 2013 5.350 5.850 5.250 5.850 40,320 +0.45(+8.33%)
Feb 27, 2013 5.250 5.400 5.250 5.400 6,956 +0.15(+2.86%)
Feb 26, 2013 5.300 5.400 5.189 5.250 18,270 +0.10(+1.94%)
Feb 22, 2013 5.350 5.401 5.150 5.150 26,596 -0.10(-1.90%)
Feb 21, 2013 5.300 5.300 5.250 5.250 18,149 +0.00(+0.00%)
Feb 20, 2013 5.550 5.550 5.250 5.250 21,773 -0.10(-1.87%)
Feb 19, 2013 5.650 5.650 5.300 5.350 7,394 -0.05(-0.93%)
Feb 15, 2013 5.350 5.450 5.200 5.400 37,832 -0.05(-0.92%)
Feb 14, 2013 5.500 5.600 5.350 5.450 21,177 -0.05(-0.91%)
Feb 13, 2013 5.550 5.700 5.500 5.500 19,515 +0.00(+0.00%)
Feb 12, 2013 5.551 5.600 5.500 5.500 20,830 -0.05(-0.90%)
Feb 11, 2013 5.650 5.700 5.550 5.550 23,680 -0.10(-1.77%)
Feb 08, 2013 5.700 5.800 5.650 5.650 10,186 -0.05(-0.88%)
Feb 07, 2013 5.800 5.800 5.650 5.700 16,654 +0.00(+0.00%)
Feb 06, 2013 5.750 5.850 5.700 5.700 18,735 +0.05(+0.88%)
Feb 04, 2013 5.750 5.950 5.650 5.650 22,396 -0.15(-2.59%)
Feb 01, 2013 5.900 6.100 5.700 5.800 71,121 -0.05(-0.85%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.