Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Gulf Resources Inc (NQ: GURE )

1.555 -0.045 (-2.81%)
Streaming Delayed Price Updated: 1:07 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 (%)
Dec 31, 2020 4.120 4.120 4.120 17,570 +0.01(+0.24%)
Dec 30, 2020 4.150 4.194 4.080 4.110 17,570 -0.01(-0.24%)
Dec 29, 2020 4.144 4.170 4.080 4.120 14,513 -0.06(-1.40%)
Dec 28, 2020 4.100 4.178 4.060 4.178 11,790 +0.04(+1.01%)
Dec 24, 2020 4.180 4.190 4.060 4.137 8,800 -0.05(-1.27%)
Dec 23, 2020 4.160 4.230 4.160 4.190 9,866 +0.00(+0.00%)
Dec 22, 2020 4.230 4.230 4.150 4.190 22,318 -0.03(-0.71%)
Dec 21, 2020 4.220 4.260 4.200 4.220 7,758 -0.03(-0.71%)
Dec 18, 2020 4.260 4.325 4.250 4.250 5,800 -0.03(-0.70%)
Dec 17, 2020 4.390 4.400 4.260 4.280 5,887 -0.06(-1.38%)
Dec 16, 2020 4.430 4.430 4.280 4.340 3,047 -0.09(-2.03%)
Dec 15, 2020 4.290 4.430 4.250 4.430 8,708 +0.07(+1.61%)
Dec 14, 2020 4.300 4.530 4.280 4.360 5,135 +0.03(+0.69%)
Dec 11, 2020 4.250 4.488 4.250 4.330 12,100 -0.14(-3.13%)
Dec 10, 2020 4.400 4.470 4.340 4.470 3,449 -0.06(-1.22%)
Dec 09, 2020 4.414 4.660 4.414 4.525 4,344 -0.14(-3.10%)
Dec 08, 2020 4.500 4.710 4.220 4.670 14,654 +0.07(+1.52%)
Dec 07, 2020 4.710 4.820 4.500 4.600 8,993 -0.10(-2.13%)
Dec 04, 2020 4.530 4.750 4.530 4.700 6,500 +0.02(+0.43%)
Dec 03, 2020 4.230 4.750 4.220 4.680 34,648 +0.38(+8.84%)
Dec 02, 2020 4.260 4.421 4.080 4.300 23,514 -0.20(-4.44%)
Dec 01, 2020 4.400 4.810 4.000 4.500 43,035 +0.10(+2.27%)
Nov 30, 2020 4.490 4.590 4.400 4.400 6,820 -0.20(-4.35%)
Nov 27, 2020 4.520 4.700 4.400 4.600 9,200 +0.00(+0.00%)
Nov 25, 2020 4.600 4.920 4.410 4.600 15,000 +0.04(+0.88%)
Nov 24, 2020 4.230 4.600 4.210 4.560 12,866 +0.29(+6.79%)
Nov 23, 2020 4.410 4.410 4.075 4.270 32,999 -0.15(-3.39%)
Nov 20, 2020 4.550 4.550 4.185 4.420 33,200 -0.18(-3.91%)
Nov 19, 2020 4.660 4.750 4.520 4.600 20,725 -0.05(-1.08%)
Nov 18, 2020 4.630 4.790 4.630 4.650 2,978 -0.13(-2.72%)
Nov 17, 2020 4.700 4.800 4.620 4.780 32,055 +0.05(+1.06%)
Nov 16, 2020 4.880 4.900 4.700 4.730 19,728 -0.17(-3.47%)
Nov 13, 2020 4.780 4.948 4.700 4.900 10,700 +0.12(+2.51%)
Nov 12, 2020 4.920 4.970 4.730 4.780 11,226 -0.22(-4.40%)
Nov 11, 2020 4.850 5.000 4.700 5.000 4,878 +0.14(+2.88%)
Nov 10, 2020 4.800 4.910 4.670 4.860 8,435 -0.04(-0.82%)
Nov 09, 2020 4.760 5.000 4.620 4.900 14,720 -0.14(-2.78%)
Nov 06, 2020 5.120 5.120 4.990 5.040 1,300 -0.05(-0.98%)
Nov 05, 2020 4.890 5.200 4.890 5.090 2,662 +0.24(+4.95%)
Nov 04, 2020 4.900 4.900 4.710 4.850 1,322 -0.02(-0.31%)
Nov 03, 2020 5.060 5.060 4.700 4.865 17,181 -0.08(-1.72%)
Nov 02, 2020 4.920 4.950 4.920 4.950 3,132 +0.05(+1.02%)
Oct 30, 2020 4.930 4.930 4.700 4.900 9,600 -0.10(-2.00%)
Oct 29, 2020 5.031 5.035 4.987 5.000 3,813 +0.00(+0.00%)
Oct 28, 2020 5.030 5.160 4.900 5.000 21,284 +0.05(+1.01%)
Oct 27, 2020 5.037 5.045 4.950 4.950 6,948 -0.05(-1.00%)
Oct 26, 2020 5.020 5.080 4.970 5.000 7,143 -0.07(-1.38%)
Oct 23, 2020 5.130 5.130 5.010 5.070 4,900 -0.08(-1.65%)
Oct 22, 2020 5.200 5.200 5.110 5.155 1,480 -0.02(-0.48%)
Oct 21, 2020 5.180 5.180 5.180 5.180 199 -0.02(-0.38%)
Oct 20, 2020 5.160 5.200 5.160 5.200 611 +0.04(+0.77%)
Oct 19, 2020 5.360 5.360 5.160 5.160 4,364 -0.19(-3.55%)
Oct 16, 2020 5.310 5.390 5.310 5.350 1,300 +0.10(+1.96%)
Oct 15, 2020 5.300 5.300 4.990 5.247 17,488 -0.07(-1.37%)
Oct 14, 2020 5.610 5.610 5.320 5.320 4,551 -0.23(-4.14%)
Oct 13, 2020 5.280 5.555 5.270 5.550 4,503 +0.18(+3.45%)
Oct 12, 2020 5.400 5.615 5.296 5.365 7,940 -0.00(-0.09%)
Oct 09, 2020 5.790 5.790 5.210 5.370 13,500 -0.30(-5.37%)
Oct 08, 2020 5.930 5.930 5.550 5.675 18,346 -0.21(-3.49%)
Oct 07, 2020 5.800 5.950 5.640 5.880 29,633 +0.13(+2.26%)
Oct 06, 2020 5.800 5.800 5.460 5.750 2,300 -0.05(-0.86%)
Oct 05, 2020 5.490 5.810 5.490 5.800 36,890 +0.31(+5.64%)
Oct 02, 2020 5.500 5.545 5.287 5.490 13,400 +0.01(+0.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.