Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Pershing Gold (NQ: PGLC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 4.150 4.230 4.120 4.170 59,443 -0.01(-0.24%)
Oct 28, 2016 4.160 4.210 4.130 4.180 51,829 +0.00(+0.00%)
Oct 27, 2016 4.230 4.250 4.110 4.180 53,087 -0.02(-0.48%)
Oct 26, 2016 4.340 4.340 4.160 4.200 64,474 -0.07(-1.64%)
Oct 25, 2016 4.250 4.310 4.250 4.270 29,278 +0.03(+0.71%)
Oct 24, 2016 4.410 4.450 4.210 4.240 54,945 -0.12(-2.75%)
Oct 21, 2016 4.310 4.400 4.310 4.360 66,781 -0.01(-0.23%)
Oct 20, 2016 4.400 4.400 4.262 4.370 67,993 -0.01(-0.23%)
Oct 19, 2016 4.320 4.400 4.260 4.380 72,511 +0.11(+2.58%)
Oct 18, 2016 4.250 4.340 4.186 4.270 72,019 +0.02(+0.47%)
Oct 17, 2016 4.250 4.260 4.150 4.250 61,305 +0.05(+1.19%)
Oct 14, 2016 4.290 4.320 4.170 4.200 56,420 -0.09(-2.10%)
Oct 13, 2016 4.270 4.336 4.170 4.290 52,843 +0.05(+1.18%)
Oct 12, 2016 4.180 4.290 4.170 4.240 56,684 +0.07(+1.68%)
Oct 11, 2016 4.400 4.400 4.100 4.170 99,660 -0.23(-5.23%)
Oct 10, 2016 4.330 4.400 4.171 4.400 90,850 +0.12(+2.80%)
Oct 07, 2016 4.190 4.290 4.130 4.280 75,717 +0.13(+3.13%)
Oct 06, 2016 4.180 4.230 4.120 4.150 93,305 -0.03(-0.72%)
Oct 05, 2016 4.200 4.255 4.100 4.180 166,950 +0.01(+0.24%)
Oct 04, 2016 4.360 4.360 4.151 4.170 139,201 -0.23(-5.23%)
Oct 03, 2016 4.580 4.580 4.330 4.400 90,620 -0.13(-2.87%)
Sep 30, 2016 4.570 4.680 4.490 4.530 192,241 -0.02(-0.44%)
Sep 29, 2016 4.460 4.560 4.290 4.550 125,654 +0.14(+3.17%)
Sep 28, 2016 4.250 4.450 4.250 4.410 60,264 +0.06(+1.38%)
Sep 27, 2016 4.340 4.390 4.250 4.350 166,332 -0.04(-0.91%)
Sep 26, 2016 4.450 4.520 4.390 4.390 85,544 -0.03(-0.68%)
Sep 23, 2016 4.790 4.801 4.400 4.420 159,791 -0.37(-7.72%)
Sep 22, 2016 4.550 4.790 4.500 4.790 203,918 +0.28(+6.21%)
Sep 21, 2016 4.400 4.530 4.400 4.510 182,296 +0.11(+2.50%)
Sep 20, 2016 4.490 4.510 4.390 4.400 92,164 -0.15(-3.30%)
Sep 19, 2016 4.500 4.560 4.430 4.550 76,475 +0.06(+1.34%)
Sep 16, 2016 4.420 4.500 4.400 4.490 94,442 +0.00(+0.00%)
Sep 15, 2016 4.490 4.589 4.437 4.490 74,502 -0.01(-0.22%)
Sep 14, 2016 4.520 4.560 4.400 4.500 155,710 -0.04(-0.88%)
Sep 13, 2016 4.600 4.690 4.520 4.540 70,180 -0.12(-2.58%)
Sep 12, 2016 4.520 4.675 4.510 4.660 91,145 +0.09(+1.97%)
Sep 09, 2016 4.780 4.850 4.570 4.570 101,468 -0.28(-5.77%)
Sep 08, 2016 4.890 4.900 4.620 4.850 173,467 +0.03(+0.62%)
Sep 07, 2016 4.700 4.840 4.650 4.820 324,142 +0.21(+4.56%)
Sep 06, 2016 4.430 4.650 4.410 4.610 300,074 +0.27(+6.22%)
Sep 02, 2016 4.300 4.340 4.340 4.340 115,800 +0.10(+2.36%)
Sep 01, 2016 4.180 4.250 4.100 4.240 102,003 +0.06(+1.44%)
Aug 31, 2016 4.240 4.300 4.150 4.180 144,195 -0.06(-1.42%)
Aug 30, 2016 4.250 4.340 4.190 4.240 211,522 -0.01(-0.24%)
Aug 29, 2016 4.170 4.250 4.150 4.250 121,119 +0.10(+2.41%)
Aug 26, 2016 4.250 4.330 4.120 4.150 294,345 -0.01(-0.24%)
Aug 25, 2016 3.820 4.190 3.820 4.160 573,368 +0.30(+7.77%)
Aug 24, 2016 3.980 4.030 3.770 3.860 284,846 -0.15(-3.74%)
Aug 23, 2016 4.010 4.100 3.980 4.010 111,722 +0.00(+0.00%)
Aug 22, 2016 3.990 4.030 3.950 4.010 92,169 -0.02(-0.50%)
Aug 19, 2016 4.100 4.108 4.000 4.030 105,811 -0.10(-2.42%)
Aug 18, 2016 4.090 4.130 4.070 4.130 102,937 +0.03(+0.73%)
Aug 17, 2016 4.150 4.150 4.000 4.100 118,288 +0.05(+1.23%)
Aug 16, 2016 4.090 4.140 4.020 4.050 134,880 -0.08(-1.94%)
Aug 15, 2016 4.280 4.280 4.020 4.130 210,931 -0.13(-3.05%)
Aug 12, 2016 4.170 4.290 4.120 4.260 193,607 +0.09(+2.16%)
Aug 11, 2016 4.180 4.198 3.950 4.170 357,273 -0.06(-1.42%)
Aug 10, 2016 4.300 4.340 4.150 4.230 100,118 +0.04(+0.95%)
Aug 09, 2016 4.330 4.400 4.140 4.190 135,935 -0.14(-3.23%)
Aug 08, 2016 4.150 4.390 4.150 4.330 121,743 +0.14(+3.34%)
Aug 05, 2016 4.480 4.484 4.150 4.190 325,507 -0.31(-6.89%)
Aug 04, 2016 4.740 4.740 4.500 4.500 93,045 -0.18(-3.85%)
Aug 03, 2016 4.600 4.700 4.550 4.680 65,814 +0.05(+1.08%)
Aug 02, 2016 4.690 4.730 4.580 4.630 108,792 -0.09(-1.91%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.