Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gulf Resources Inc (NQ: GURE )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 1.560 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%)
Oct 02, 2023 1.820 1.860 1.750 1.860 8,227 -0.01(-0.53%)
Sep 29, 2023 1.850 1.890 1.740 1.870 37,969 +0.04(+2.19%)
Sep 28, 2023 1.770 1.890 1.770 1.830 4,269 +0.06(+3.39%)
Sep 27, 2023 1.900 1.910 1.730 1.770 49,976 -0.15(-7.81%)
Sep 26, 2023 1.810 1.920 1.780 1.920 7,172 +0.16(+9.09%)
Sep 25, 2023 1.840 1.840 1.760 1.760 40,836 -0.10(-5.38%)
Sep 22, 2023 1.780 1.881 1.760 1.860 38,609 +0.06(+3.33%)
Sep 21, 2023 1.910 2.056 1.800 1.800 41,618 -0.12(-6.25%)
Sep 20, 2023 1.920 1.990 1.900 1.920 9,053 +0.00(+0.00%)
Sep 19, 2023 1.930 2.025 1.920 1.920 3,396 -0.03(-1.54%)
Sep 18, 2023 2.010 2.014 1.920 1.950 15,698 +0.01(+0.78%)
Sep 15, 2023 1.950 2.010 1.900 1.935 16,946 -0.06(-3.25%)
Sep 14, 2023 1.960 2.053 1.940 2.000 10,551 +0.04(+2.04%)
Sep 13, 2023 2.150 2.175 1.940 1.960 34,660 -0.19(-8.84%)
Sep 12, 2023 2.160 2.200 2.150 2.150 10,944 +0.00(+0.00%)
Sep 11, 2023 2.180 2.197 2.150 2.150 18,250 +0.00(+0.00%)
Sep 08, 2023 2.150 2.202 2.150 2.150 11,291 -0.04(-1.60%)
Sep 07, 2023 2.180 2.220 2.170 2.185 14,021 +0.00(+0.23%)
Sep 06, 2023 2.190 2.210 2.150 2.180 8,046 +0.00(+0.00%)
Sep 05, 2023 2.230 2.230 2.140 2.180 8,008 -0.01(-0.44%)
Sep 01, 2023 2.030 2.190 2.030 2.190 34,742 -0.02(-0.92%)
Aug 31, 2023 2.150 2.210 2.150 2.210 15,378 +0.08(+3.57%)
Aug 30, 2023 2.060 2.150 2.060 2.134 8,433 +0.04(+2.10%)
Aug 29, 2023 2.060 2.130 2.060 2.090 7,105 +0.02(+0.97%)
Aug 28, 2023 1.960 2.070 1.950 2.070 9,435 +0.08(+4.02%)
Aug 25, 2023 1.950 1.990 1.950 1.990 4,901 +0.02(+1.02%)
Aug 24, 2023 1.950 1.980 1.870 1.970 11,935 +0.00(+0.00%)
Aug 23, 2023 1.850 1.980 1.850 1.970 20,100 +0.09(+4.79%)
Aug 22, 2023 2.000 2.000 1.860 1.880 10,725 -0.05(-2.59%)
Aug 21, 2023 1.890 1.955 1.890 1.930 12,001 +0.03(+1.58%)
Aug 18, 2023 1.990 2.000 1.900 1.900 36,384 -0.09(-4.52%)
Aug 17, 2023 1.980 2.000 1.970 1.990 12,216 -0.01(-0.50%)
Aug 16, 2023 2.020 2.060 2.000 2.000 12,375 -0.03(-1.47%)
Aug 15, 2023 2.060 2.100 2.000 2.030 22,247 -0.12(-5.59%)
Aug 14, 2023 2.030 2.150 2.020 2.150 15,631 +0.03(+1.42%)
Aug 11, 2023 2.020 2.140 2.020 2.120 10,587 +0.01(+0.47%)
Aug 10, 2023 2.110 2.140 2.000 2.110 41,538 -0.03(-1.40%)
Aug 09, 2023 2.180 2.190 2.083 2.140 8,963 -0.05(-2.28%)
Aug 08, 2023 2.180 2.227 2.050 2.190 53,725 +0.08(+3.79%)
Aug 07, 2023 2.190 2.250 2.100 2.110 13,647 +0.01(+0.48%)
Aug 04, 2023 2.170 2.194 2.100 2.100 38,162 -0.07(-3.23%)
Aug 03, 2023 2.170 2.200 2.170 2.170 3,985 -0.03(-1.36%)
Aug 02, 2023 2.170 2.250 2.150 2.200 16,349 +0.05(+2.33%)
Aug 01, 2023 2.300 2.300 2.150 2.150 36,811 -0.15(-6.52%)
Jul 31, 2023 2.270 2.310 2.200 2.300 28,364 +0.06(+2.68%)
Jul 28, 2023 2.340 2.410 2.130 2.240 154,570 -0.14(-5.88%)
Jul 27, 2023 2.390 2.430 2.330 2.380 12,371 +0.06(+2.59%)
Jul 26, 2023 2.440 2.450 2.320 2.320 34,582 -0.07(-2.93%)
Jul 25, 2023 2.350 2.420 2.330 2.390 9,048 +0.04(+1.70%)
Jul 24, 2023 2.410 2.450 2.330 2.350 39,389 -0.10(-4.08%)
Jul 21, 2023 2.470 2.470 2.420 2.450 4,037 +0.04(+1.66%)
Jul 20, 2023 2.480 2.550 2.399 2.410 31,479 -0.11(-4.37%)
Jul 19, 2023 2.570 2.570 2.460 2.520 34,553 +0.08(+3.28%)
Jul 18, 2023 2.510 2.510 2.350 2.440 48,696 -0.05(-2.17%)
Jul 17, 2023 2.530 2.530 2.420 2.494 10,591 +0.11(+4.79%)
Jul 14, 2023 2.530 2.620 2.380 2.380 38,710 -0.20(-7.70%)
Jul 13, 2023 2.490 2.630 2.490 2.579 112,685 +0.07(+2.74%)
Jul 12, 2023 2.490 2.510 2.400 2.510 38,925 +0.02(+0.80%)
Jul 11, 2023 2.460 2.490 2.450 2.490 6,333 +0.03(+1.22%)
Jul 10, 2023 2.410 2.469 2.400 2.460 13,576 +0.08(+3.23%)
Jul 07, 2023 2.460 2.460 2.370 2.383 30,112 -0.08(-3.14%)
Jul 06, 2023 2.430 2.496 2.420 2.460 9,790 +0.04(+1.66%)
Jul 05, 2023 2.570 2.570 2.410 2.420 24,929 -0.13(-5.22%)
Jul 03, 2023 2.520 2.553 2.510 2.553 7,944 +0.05(+1.99%)
Jun 30, 2023 2.480 2.506 2.470 2.503 11,628 +0.04(+1.76%)
Jun 29, 2023 2.420 2.500 2.410 2.460 24,245 -0.03(-1.20%)
Jun 28, 2023 2.520 2.523 2.410 2.490 20,220 +0.03(+1.22%)
Jun 27, 2023 2.500 2.530 2.420 2.460 23,632 -0.07(-2.83%)
Jun 26, 2023 2.540 2.581 2.450 2.532 9,784 +0.06(+2.59%)
Jun 23, 2023 2.470 2.540 2.400 2.468 27,232 +0.00(+0.11%)
Jun 22, 2023 2.570 2.623 2.340 2.465 76,662 -0.13(-5.01%)
Jun 21, 2023 2.570 2.670 2.540 2.595 2,002 -0.00(-0.19%)
Jun 20, 2023 2.690 2.740 2.530 2.600 36,361 -0.14(-4.98%)
Jun 16, 2023 2.742 2.742 2.650 2.736 6,387 +0.04(+1.34%)
Jun 15, 2023 2.580 2.700 2.560 2.700 17,429 -0.22(-7.53%)
May 08, 2023 2.900 3.028 2.869 2.920 43,498 +0.02(+0.69%)
May 05, 2023 3.060 3.130 2.820 2.900 54,491 -0.11(-3.65%)
May 04, 2023 2.650 3.110 2.652 3.010 74,771 +0.19(+6.74%)
May 03, 2023 2.830 2.870 2.750 2.820 15,128 +0.01(+0.36%)
May 02, 2023 2.830 2.930 2.719 2.810 65,257 +0.05(+1.81%)
May 01, 2023 2.730 2.809 2.640 2.760 70,987 +0.05(+1.85%)
Apr 28, 2023 2.600 2.730 2.600 2.710 51,737 +0.13(+5.24%)
Apr 27, 2023 2.580 2.590 2.570 2.575 8,920 -0.00(-0.19%)
Apr 26, 2023 2.650 2.650 2.570 2.580 20,300 -0.10(-3.73%)
Apr 25, 2023 2.700 2.710 2.650 2.680 14,325 -0.06(-2.19%)
Apr 24, 2023 2.720 2.755 2.700 2.740 13,284 +0.00(+0.00%)
Apr 21, 2023 2.660 2.740 2.660 2.740 20,426 +0.04(+1.67%)
Apr 20, 2023 2.665 2.719 2.660 2.695 12,741 +0.00(+0.19%)
Apr 19, 2023 2.710 2.710 2.660 2.690 5,948 -0.03(-1.08%)
Apr 18, 2023 2.720 2.765 2.720 2.720 9,314 -0.04(-1.29%)
Apr 17, 2023 2.830 2.830 2.720 2.755 12,605 -0.08(-2.65%)
Apr 14, 2023 2.730 2.830 2.730 2.830 28,266 +0.10(+3.71%)
Apr 13, 2023 2.722 2.770 2.650 2.729 13,034 +0.02(+0.69%)
Apr 12, 2023 2.748 2.755 2.660 2.710 10,962 -0.04(-1.45%)
Apr 11, 2023 2.770 2.779 2.660 2.750 6,024 -0.02(-0.72%)
Apr 10, 2023 2.690 2.770 2.660 2.770 12,245 +0.04(+1.47%)
Apr 06, 2023 2.710 2.800 2.661 2.730 10,214 -0.02(-0.73%)
Apr 05, 2023 2.770 2.807 2.680 2.750 7,640 -0.08(-2.83%)
Apr 04, 2023 2.710 2.840 2.710 2.830 18,433 +0.00(+0.00%)
Apr 03, 2023 2.700 2.830 2.650 2.830 40,290 +0.15(+5.60%)
Mar 31, 2023 2.600 2.680 2.550 2.680 28,415 +0.09(+3.47%)
Mar 30, 2023 2.640 2.679 2.510 2.590 10,780 -0.02(-0.77%)
Mar 29, 2023 2.600 2.620 2.550 2.610 9,450 -0.08(-2.97%)
Mar 28, 2023 2.680 2.700 2.570 2.690 4,585 +0.09(+3.46%)
Mar 27, 2023 2.680 2.680 2.570 2.600 9,005 -0.08(-2.99%)
Mar 24, 2023 2.630 2.690 2.600 2.680 12,935 +0.02(+0.75%)
Mar 23, 2023 2.760 2.831 2.610 2.660 16,117 -0.05(-1.85%)
Mar 22, 2023 2.710 2.880 2.710 2.710 8,019 -0.06(-2.17%)
Mar 21, 2023 2.700 2.800 2.630 2.770 17,918 +0.07(+2.59%)
Mar 20, 2023 2.740 2.891 2.660 2.700 4,670 -0.07(-2.53%)
Mar 17, 2023 2.730 2.950 2.630 2.770 36,052 +0.03(+1.09%)
Mar 16, 2023 2.754 2.754 2.500 2.740 13,330 -0.01(-0.54%)
Mar 15, 2023 2.787 2.840 2.730 2.755 16,131 -0.10(-3.33%)
Mar 14, 2023 3.060 3.060 2.780 2.850 19,376 -0.05(-1.72%)
Mar 13, 2023 2.947 3.059 2.820 2.900 36,846 -0.11(-3.65%)
Mar 10, 2023 3.100 3.120 2.940 3.010 15,563 -0.00(-0.09%)
Mar 09, 2023 3.160 3.190 2.990 3.013 29,239 -0.17(-5.23%)
Mar 08, 2023 3.170 3.180 3.150 3.179 3,692 -0.02(-0.66%)
Mar 07, 2023 3.180 3.200 3.170 3.200 4,610 -0.02(-0.60%)
Mar 06, 2023 3.160 3.220 3.140 3.219 8,786 -0.01(-0.33%)
Mar 03, 2023 3.168 3.240 3.147 3.230 5,969 +0.03(+0.94%)
Mar 02, 2023 3.130 3.210 3.130 3.200 7,095 -0.01(-0.31%)
Mar 01, 2023 3.140 3.278 3.140 3.210 22,595 +0.02(+0.65%)
Feb 28, 2023 3.270 3.290 3.189 3.189 8,722 -0.08(-2.47%)
Feb 27, 2023 3.230 3.280 3.140 3.270 6,595 +0.04(+1.24%)
Feb 24, 2023 3.310 3.310 3.160 3.230 3,706 -0.06(-1.78%)
Feb 23, 2023 3.300 3.338 3.169 3.289 4,889 -0.01(-0.34%)
Feb 22, 2023 3.160 3.380 3.140 3.300 16,946 +0.09(+2.80%)
Feb 21, 2023 3.350 3.359 3.160 3.210 13,388 -0.13(-3.89%)
Feb 17, 2023 3.360 3.390 3.260 3.340 11,466 -0.03(-0.89%)
Feb 16, 2023 3.330 3.420 3.300 3.370 20,582 -0.05(-1.46%)
Feb 15, 2023 3.450 3.450 3.320 3.420 3,748 +0.03(+0.88%)
Feb 14, 2023 3.400 3.450 3.340 3.390 2,700 +0.00(+0.00%)
Feb 13, 2023 3.400 3.445 3.330 3.390 13,114 +0.10(+3.04%)
Feb 10, 2023 3.500 3.500 3.250 3.290 21,102 -0.15(-4.36%)
Feb 09, 2023 3.490 3.510 3.370 3.440 1,799 -0.05(-1.44%)
Feb 08, 2023 3.500 3.510 3.450 3.490 3,620 +0.06(+1.75%)
Feb 07, 2023 3.520 3.530 3.360 3.430 10,867 -0.09(-2.56%)
Feb 06, 2023 3.430 3.580 3.400 3.520 8,353 +0.07(+2.00%)
Feb 03, 2023 3.530 3.590 3.410 3.451 13,300 -0.14(-3.87%)
Feb 02, 2023 3.600 3.600 3.510 3.590 19,614 -0.01(-0.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.