Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.000 (-0.01%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Jun 11, 2024 1.580 1.590 1.520 1.580 19,324 -0.02(-1.26%)
Jun 10, 2024 1.600 1.683 1.520 1.600 15,730 -0.05(-3.03%)
Jun 07, 2024 1.600 1.690 1.550 1.650 5,876 -0.03(-1.71%)
Jun 06, 2024 1.630 1.750 1.620 1.679 26,482 +0.05(+2.98%)
Jun 05, 2024 1.690 1.710 1.570 1.630 19,349 -0.09(-5.20%)
Jun 04, 2024 1.590 1.755 1.570 1.720 31,416 +0.04(+2.36%)
Jun 03, 2024 1.700 1.750 1.630 1.680 3,902 -0.05(-2.89%)
May 31, 2024 1.610 1.770 1.470 1.730 87,317 +0.05(+2.98%)
May 30, 2024 1.680 1.790 1.630 1.680 62,439 -0.00(-0.17%)
May 29, 2024 1.620 1.690 1.600 1.683 31,818 +0.07(+4.53%)
May 28, 2024 1.480 1.620 1.480 1.610 42,247 +0.07(+4.55%)
May 24, 2024 1.450 1.580 1.450 1.540 13,521 +0.06(+4.05%)
May 23, 2024 1.580 1.600 1.455 1.480 93,037 -0.03(-1.99%)
May 22, 2024 1.580 1.600 1.460 1.510 145,950 -0.11(-6.79%)
May 21, 2024 1.570 1.640 1.570 1.620 939 +0.07(+4.52%)
May 20, 2024 1.590 1.610 1.530 1.550 6,812 -0.06(-3.76%)
May 17, 2024 1.580 1.630 1.510 1.611 3,075 +0.01(+0.66%)
May 16, 2024 1.640 1.650 1.570 1.600 8,584 +0.02(+1.27%)
May 15, 2024 1.520 1.623 1.520 1.580 36,903 +0.06(+3.95%)
May 14, 2024 1.480 1.520 1.450 1.520 181,522 +0.02(+1.33%)
May 13, 2024 1.510 1.540 1.460 1.500 16,556 +0.03(+2.04%)
May 10, 2024 1.490 1.500 1.410 1.470 9,078 +0.05(+3.52%)
May 09, 2024 1.400 1.470 1.390 1.420 2,486 -0.02(-1.39%)
May 08, 2024 1.420 1.470 1.380 1.440 17,867 +0.04(+2.86%)
May 07, 2024 1.440 1.540 1.400 1.400 123,261 -0.10(-6.67%)
May 06, 2024 1.520 1.544 1.430 1.500 3,421 -0.04(-2.60%)
May 03, 2024 1.490 1.540 1.420 1.540 41,149 +0.06(+4.17%)
May 02, 2024 1.490 1.560 1.420 1.478 26,243 -0.02(-1.51%)
May 01, 2024 1.570 1.571 1.450 1.501 94,779 -0.02(-1.24%)
Apr 30, 2024 1.575 1.602 1.520 1.520 16,568 -0.02(-1.30%)
Apr 29, 2024 1.530 1.581 1.530 1.540 21,462 +0.02(+1.32%)
Apr 26, 2024 1.590 1.615 1.490 1.520 198,474 -0.02(-1.03%)
Apr 25, 2024 1.500 1.540 1.465 1.536 19,535 +0.06(+4.12%)
Apr 24, 2024 1.480 1.495 1.460 1.475 30,971 +0.03(+2.08%)
Apr 23, 2024 1.390 1.465 1.380 1.445 40,997 +0.08(+6.01%)
Apr 22, 2024 1.330 1.420 1.330 1.363 23,862 -0.03(-1.94%)
Apr 19, 2024 1.375 1.415 1.360 1.390 2,521 +0.00(+0.36%)
Apr 18, 2024 1.320 1.450 1.300 1.385 50,527 +0.03(+1.85%)
Apr 17, 2024 1.350 1.385 1.290 1.360 25,808 +0.05(+3.80%)
Apr 16, 2024 1.330 1.380 1.310 1.310 41,447 -0.04(-2.96%)
Apr 15, 2024 1.370 1.405 1.330 1.350 28,026 -0.07(-4.93%)
Apr 12, 2024 1.380 1.440 1.380 1.420 16,235 +0.03(+2.16%)
Apr 11, 2024 1.440 1.440 1.340 1.390 21,833 +0.01(+0.72%)
Apr 10, 2024 1.350 1.430 1.350 1.380 2,993 -0.01(-0.72%)
Apr 09, 2024 1.400 1.450 1.380 1.390 1,523 +0.01(+0.72%)
Apr 08, 2024 1.460 1.460 1.370 1.380 15,084 +0.00(+0.00%)
Apr 05, 2024 1.360 1.475 1.360 1.380 17,975 -0.01(-0.72%)
Apr 04, 2024 1.500 1.500 1.300 1.390 17,273 -0.05(-3.47%)
Apr 03, 2024 1.440 1.440 1.390 1.440 7,758 +0.01(+0.70%)
Apr 02, 2024 1.420 1.560 1.380 1.430 24,046 +0.00(+0.00%)
Apr 01, 2024 1.480 1.480 1.380 1.430 4,943 -0.05(-3.38%)
Mar 28, 2024 1.480 1.560 1.360 1.480 27,812 -0.01(-0.67%)
Mar 27, 2024 1.440 1.500 1.400 1.490 48,177 +0.06(+4.20%)
Mar 26, 2024 1.350 1.440 1.350 1.430 32,055 +0.08(+5.93%)
Mar 25, 2024 1.250 1.370 1.230 1.350 58,964 +0.11(+8.87%)
Mar 22, 2024 1.230 1.240 1.130 1.240 9,989 +0.00(+0.00%)
Mar 21, 2024 1.170 1.250 1.170 1.240 4,980 +0.06(+5.08%)
Mar 20, 2024 1.210 1.288 1.180 1.180 2,015 -0.05(-4.07%)
Mar 19, 2024 1.150 1.230 1.100 1.230 83,141 +0.08(+6.96%)
Mar 18, 2024 1.150 1.150 1.091 1.150 38,138 -0.08(-6.50%)
Mar 15, 2024 1.290 1.290 1.180 1.230 11,126 -0.03(-2.38%)
Mar 14, 2024 1.320 1.350 1.240 1.260 7,615 -0.10(-7.35%)
Mar 13, 2024 1.360 1.360 1.237 1.360 37,211 +0.06(+4.62%)
Mar 12, 2024 1.380 1.380 1.290 1.300 17,130 -0.08(-5.80%)
Mar 11, 2024 1.330 1.390 1.330 1.380 10,914 +0.00(+0.00%)
Mar 08, 2024 1.330 1.400 1.330 1.380 8,785 +0.00(+0.01%)
Mar 07, 2024 1.400 1.400 1.350 1.380 3,204 +0.05(+3.74%)
Mar 06, 2024 1.370 1.380 1.330 1.330 5,108 -0.04(-2.91%)
Mar 05, 2024 1.360 1.400 1.332 1.370 2,089 -0.02(-1.44%)
Mar 04, 2024 1.400 1.410 1.390 1.390 11,672 -0.01(-0.71%)
Mar 01, 2024 1.290 1.420 1.290 1.400 23,094 +0.10(+7.69%)
Feb 29, 2024 1.320 1.360 1.300 1.300 27,016 -0.05(-3.70%)
Feb 28, 2024 1.350 1.360 1.330 1.350 21,345 +0.00(+0.00%)
Feb 27, 2024 1.290 1.360 1.290 1.350 11,991 +0.02(+1.50%)
Feb 26, 2024 1.330 1.380 1.321 1.330 5,050 -0.05(-3.62%)
Feb 23, 2024 1.300 1.390 1.300 1.380 22,127 -0.01(-0.72%)
Feb 22, 2024 1.350 1.390 1.330 1.390 22,794 -0.01(-0.71%)
Feb 21, 2024 1.295 1.410 1.280 1.400 31,157 +0.05(+3.70%)
Feb 20, 2024 1.420 1.420 1.310 1.350 33,271 -0.07(-4.84%)
Feb 16, 2024 1.290 1.419 1.280 1.419 57,533 +0.09(+6.66%)
Feb 15, 2024 1.195 1.480 1.195 1.330 77,329 +0.09(+7.26%)
Feb 14, 2024 1.230 1.240 1.197 1.240 4,686 +0.04(+3.33%)
Feb 13, 2024 1.170 1.220 1.170 1.200 6,430 -0.02(-1.64%)
Feb 12, 2024 1.160 1.260 1.160 1.220 5,149 -0.01(-0.81%)
Feb 09, 2024 1.156 1.260 1.156 1.230 3,587 +0.01(+0.82%)
Feb 08, 2024 1.200 1.250 1.150 1.220 8,624 +0.02(+1.67%)
Feb 07, 2024 1.180 1.200 1.177 1.200 1,646 -0.06(-4.76%)
Feb 06, 2024 1.210 1.260 1.200 1.260 9,162 +0.03(+2.44%)
Feb 05, 2024 1.160 1.235 1.150 1.230 11,203 +0.06(+5.13%)
Feb 02, 2024 1.230 1.242 1.120 1.170 18,597 -0.05(-4.10%)
Feb 01, 2024 1.226 1.255 1.210 1.220 9,084 +0.02(+1.67%)
Jan 31, 2024 1.210 1.250 1.200 1.200 2,386 -0.07(-5.51%)
Jan 30, 2024 1.170 1.270 1.170 1.270 2,333 +0.04(+3.25%)
Jan 29, 2024 1.230 1.290 1.200 1.230 3,837 +0.01(+0.82%)
Jan 26, 2024 1.290 1.290 1.150 1.220 8,925 -0.07(-5.43%)
Jan 25, 2024 1.340 1.340 1.230 1.290 9,080 -0.01(-0.77%)
Jan 24, 2024 1.200 1.300 1.200 1.300 24,031 +0.13(+11.11%)
Jan 23, 2024 1.130 1.300 1.030 1.170 57,211 +0.02(+1.74%)
Jan 22, 2024 1.300 1.520 0.8536 1.150 219,347 -0.41(-26.28%)
Jan 19, 2024 1.530 1.560 1.530 1.560 5,860 +0.01(+0.65%)
Jan 18, 2024 1.580 1.580 1.530 1.550 1,149 -0.04(-2.52%)
Jan 17, 2024 1.590 1.610 1.570 1.590 5,335 -0.02(-1.24%)
Jan 16, 2024 1.530 1.630 1.530 1.610 21,840 -0.01(-0.62%)
Jan 12, 2024 1.620 1.640 1.572 1.620 12,188 +0.06(+3.85%)
Jan 11, 2024 1.590 1.638 1.500 1.560 10,420 -0.08(-4.88%)
Jan 10, 2024 1.650 1.660 1.625 1.640 5,487 +0.02(+1.55%)
Jan 09, 2024 1.560 1.660 1.550 1.615 24,635 -0.02(-1.52%)
Jan 08, 2024 1.690 1.690 1.623 1.640 4,649 -0.03(-1.80%)
Jan 05, 2024 1.700 1.700 1.650 1.670 1,892 +0.01(+0.60%)
Jan 04, 2024 1.700 1.700 1.603 1.660 6,116 +0.00(+0.27%)
Jan 03, 2024 1.720 1.720 1.635 1.655 6,655 -0.05(-2.90%)
Jan 02, 2024 1.650 1.710 1.650 1.705 11,972 +0.06(+3.33%)
Dec 29, 2023 1.640 1.660 1.610 1.650 18,175 +0.01(+0.92%)
Dec 28, 2023 1.630 1.650 1.610 1.635 16,016 -0.01(-0.91%)
Dec 27, 2023 1.520 1.650 1.520 1.650 41,245 +0.12(+7.84%)
Dec 26, 2023 1.380 1.560 1.380 1.530 23,164 +0.08(+5.52%)
Dec 22, 2023 1.400 1.450 1.357 1.450 46,836 +0.05(+3.57%)
Dec 21, 2023 1.350 1.400 1.300 1.400 12,423 +0.08(+6.06%)
Dec 20, 2023 1.276 1.330 1.276 1.320 7,031 +0.02(+1.54%)
Dec 19, 2023 1.240 1.305 1.230 1.300 18,076 +0.04(+3.17%)
Dec 18, 2023 1.260 1.260 1.170 1.260 16,899 +0.03(+2.44%)
Dec 15, 2023 1.240 1.280 1.150 1.230 30,057 -0.02(-1.60%)
Dec 14, 2023 1.260 1.330 1.220 1.250 14,784 -0.04(-3.10%)
Dec 13, 2023 1.340 1.360 1.200 1.290 33,076 -0.06(-4.44%)
Dec 12, 2023 1.390 1.420 1.320 1.350 22,925 -0.07(-4.93%)
Dec 11, 2023 1.480 1.480 1.350 1.420 45,899 -0.09(-5.96%)
Dec 08, 2023 1.480 1.530 1.420 1.510 17,044 +0.03(+2.03%)
Dec 07, 2023 1.530 1.550 1.480 1.480 25,060 -0.07(-4.52%)
Dec 06, 2023 1.570 1.570 1.510 1.550 24,915 -0.02(-1.27%)
Dec 05, 2023 1.540 1.580 1.470 1.570 16,248 +0.03(+1.95%)
Dec 04, 2023 1.530 1.540 1.495 1.540 8,165 +0.01(+0.84%)
Dec 01, 2023 1.540 1.540 1.485 1.527 12,493 -0.00(-0.19%)
Nov 30, 2023 1.540 1.540 1.500 1.530 12,954 -0.02(-1.29%)
Nov 29, 2023 1.540 1.553 1.540 1.550 3,288 +0.01(+0.65%)
Nov 28, 2023 1.530 1.550 1.520 1.540 11,400 +0.03(+1.99%)
Nov 27, 2023 1.400 1.530 1.400 1.510 14,348 +0.11(+7.82%)
Nov 24, 2023 1.399 1.430 1.350 1.401 15,621 -0.01(-1.02%)
Nov 22, 2023 1.450 1.470 1.364 1.415 29,852 -0.05(-3.41%)
Nov 21, 2023 1.550 1.550 1.440 1.465 87,855 -0.09(-6.09%)
Nov 20, 2023 1.600 1.600 1.530 1.560 24,638 -0.06(-3.70%)
Nov 17, 2023 1.650 1.660 1.610 1.620 14,524 -0.04(-2.41%)
Nov 16, 2023 1.660 1.700 1.650 1.660 16,237 -0.07(-4.05%)
Nov 15, 2023 1.710 1.750 1.660 1.730 28,883 -0.05(-2.81%)
Nov 14, 2023 1.700 1.780 1.700 1.780 8,780 +0.00(+0.00%)
Nov 13, 2023 1.800 1.800 1.700 1.780 4,145 -0.02(-1.11%)
Nov 10, 2023 1.800 1.810 1.730 1.800 3,539 -0.00(-0.11%)
Nov 09, 2023 1.805 1.805 1.760 1.802 7,672 -0.03(-1.43%)
Nov 08, 2023 1.810 1.880 1.780 1.828 20,628 +0.01(+0.45%)
Nov 07, 2023 1.860 1.880 1.800 1.820 4,343 -0.03(-1.62%)
Nov 06, 2023 1.810 1.850 1.790 1.850 18,676 +0.07(+3.94%)
Nov 03, 2023 1.730 1.790 1.730 1.780 16,422 +0.05(+2.88%)
Nov 02, 2023 1.690 1.730 1.690 1.730 17,009 +0.00(+0.00%)
Nov 01, 2023 1.710 1.730 1.680 1.730 2,353 +0.01(+0.58%)
Oct 31, 2023 1.710 1.720 1.680 1.720 2,093 +0.01(+0.58%)
Oct 30, 2023 1.690 1.730 1.690 1.710 3,432 -0.01(-0.58%)
Oct 27, 2023 1.710 1.730 1.700 1.720 3,791 +0.01(+0.58%)
Oct 26, 2023 1.690 1.710 1.680 1.710 5,596 +0.02(+1.18%)
Oct 25, 2023 1.680 1.690 1.680 1.690 1,131 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.660 1.690 6,252 +0.03(+1.81%)
Oct 23, 2023 1.690 1.700 1.660 1.660 1,897 -0.06(-3.49%)
Oct 20, 2023 1.670 1.740 1.660 1.720 4,202 +0.01(+0.36%)
Oct 19, 2023 1.723 1.750 1.680 1.714 3,818 +0.00(+0.22%)
Oct 18, 2023 1.762 1.762 1.670 1.710 9,709 -0.03(-1.72%)
Oct 17, 2023 1.695 1.740 1.695 1.740 2,495 +0.00(+0.00%)
Oct 16, 2023 1.700 1.740 1.660 1.740 8,395 +0.01(+0.58%)
Oct 13, 2023 1.700 1.770 1.650 1.730 11,749 +0.03(+1.76%)
Oct 12, 2023 1.650 1.730 1.650 1.700 7,904 -0.02(-1.16%)
Oct 11, 2023 1.660 1.789 1.660 1.720 18,989 -0.01(-0.58%)
Oct 10, 2023 1.720 1.800 1.700 1.730 4,431 +0.03(+1.76%)
Oct 09, 2023 1.630 1.790 1.630 1.700 19,568 -0.07(-3.95%)
Oct 06, 2023 1.690 1.820 1.680 1.770 38,915 +0.08(+4.73%)
Oct 05, 2023 1.830 1.890 1.680 1.690 52,997 -0.18(-9.63%)
Oct 04, 2023 1.800 1.890 1.790 1.870 11,616 +0.16(+9.36%)
Oct 03, 2023 1.820 1.840 1.700 1.710 35,701 -0.15(-8.06%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.