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 (%)
Nov 30, 2015 3.810 3.920 3.810 3.860 13,321 -0.01(-0.26%)
Nov 27, 2015 3.840 3.870 3.840 3.870 2,703 +0.01(+0.26%)
Nov 25, 2015 3.920 3.860 3.860 3.860 7,800 -0.04(-1.03%)
Nov 24, 2015 3.760 3.930 3.760 3.900 21,535 +0.01(+0.26%)
Nov 23, 2015 3.800 3.960 3.770 3.890 32,260 +0.07(+1.83%)
Nov 20, 2015 3.990 4.020 3.800 3.820 41,578 -0.15(-3.78%)
Nov 19, 2015 3.850 4.000 3.850 3.970 104,816 +0.16(+4.20%)
Nov 18, 2015 3.820 3.860 3.580 3.810 110,401 -0.03(-0.78%)
Nov 17, 2015 3.960 3.960 3.800 3.840 49,647 -0.08(-2.04%)
Nov 16, 2015 3.920 3.990 3.810 3.920 20,962 -0.01(-0.25%)
Nov 13, 2015 3.980 4.000 3.860 3.930 22,100 -0.01(-0.25%)
Nov 12, 2015 3.850 3.983 3.850 3.940 29,537 +0.09(+2.34%)
Nov 11, 2015 3.900 3.900 3.800 3.850 39,735 +0.04(+1.05%)
Nov 10, 2015 3.850 3.960 3.750 3.810 66,049 -0.09(-2.31%)
Nov 09, 2015 4.070 4.070 3.790 3.900 68,000 +0.01(+0.26%)
Nov 06, 2015 3.990 4.050 3.817 3.890 84,943 -0.12(-2.99%)
Nov 05, 2015 4.050 4.050 3.950 4.010 24,289 -0.02(-0.50%)
Nov 04, 2015 4.120 4.120 3.945 4.030 42,129 -0.02(-0.49%)
Nov 03, 2015 4.220 4.220 4.020 4.050 21,922 -0.05(-1.22%)
Nov 02, 2015 4.210 4.230 4.021 4.100 41,652 +0.03(+0.74%)
Oct 30, 2015 4.110 4.125 4.030 4.070 32,450 -0.04(-0.97%)
Oct 29, 2015 4.290 4.290 4.010 4.110 49,914 -0.13(-3.07%)
Oct 28, 2015 4.100 4.365 4.080 4.240 135,915 +0.21(+5.21%)
Oct 27, 2015 4.000 4.100 3.870 4.030 49,923 +0.05(+1.26%)
Oct 26, 2015 4.140 4.260 3.930 3.980 67,833 -0.07(-1.73%)
Oct 23, 2015 4.096 4.110 4.050 4.050 15,197 -0.00(-0.12%)
Oct 22, 2015 4.060 4.170 4.010 4.055 41,412 +0.05(+1.37%)
Oct 21, 2015 4.010 4.130 3.980 4.000 36,051 -0.07(-1.72%)
Oct 20, 2015 4.100 4.150 3.950 4.070 36,630 +0.04(+0.99%)
Oct 19, 2015 4.370 4.400 4.020 4.030 117,794 -0.30(-6.93%)
Oct 16, 2015 4.339 4.430 4.290 4.330 21,004 -0.13(-2.91%)
Oct 15, 2015 4.390 4.460 4.350 4.460 19,882 +0.06(+1.36%)
Oct 14, 2015 4.120 4.500 4.120 4.400 43,144 +0.29(+7.06%)
Oct 13, 2015 4.100 4.200 4.010 4.110 41,905 -0.07(-1.67%)
Oct 12, 2015 4.350 4.380 4.180 4.180 40,749 -0.12(-2.68%)
Oct 09, 2015 4.330 4.550 4.130 4.295 136,825 -0.11(-2.39%)
Oct 08, 2015 4.550 4.550 4.250 4.400 67,054 +0.01(+0.23%)
Oct 07, 2015 4.350 4.390 4.235 4.390 27,136 +0.06(+1.39%)
Oct 06, 2015 4.390 4.390 4.200 4.330 53,711 -0.02(-0.46%)
Oct 05, 2015 4.300 4.370 4.240 4.350 109,339 +0.11(+2.59%)
Oct 02, 2015 4.090 4.240 4.010 4.240 174,399 +0.31(+7.89%)
Oct 01, 2015 3.900 3.930 3.790 3.930 26,753 +0.10(+2.61%)
Sep 30, 2015 3.790 3.890 3.710 3.830 48,462 +0.13(+3.51%)
Sep 29, 2015 3.740 3.800 3.580 3.700 87,465 -0.04(-1.07%)
Sep 28, 2015 3.860 3.930 3.720 3.740 72,804 -0.20(-5.08%)
Sep 25, 2015 4.100 4.115 3.881 3.940 79,187 -0.11(-2.72%)
Sep 24, 2015 4.250 4.320 3.975 4.050 92,375 -0.17(-4.03%)
Sep 23, 2015 4.330 4.340 4.160 4.220 34,962 -0.02(-0.47%)
Sep 22, 2015 4.160 4.260 3.930 4.240 82,491 -0.01(-0.24%)
Sep 21, 2015 4.540 4.540 4.180 4.250 85,506 -0.02(-0.47%)
Sep 18, 2015 4.900 5.040 4.270 4.270 463,715 -0.63(-12.86%)
Sep 17, 2015 4.900 4.950 4.890 4.900 42,050 +0.00(+0.00%)
Sep 16, 2015 4.900 4.900 4.830 4.900 40,609 +0.06(+1.24%)
Sep 15, 2015 4.670 4.900 4.620 4.840 29,384 +0.09(+1.89%)
Sep 14, 2015 4.600 4.750 4.600 4.750 53,483 +0.06(+1.28%)
Sep 11, 2015 4.730 4.730 4.550 4.690 45,207 -0.06(-1.26%)
Sep 10, 2015 4.680 4.750 4.410 4.750 45,548 +0.09(+1.93%)
Sep 09, 2015 4.730 4.750 4.550 4.660 39,928 +0.02(+0.43%)
Sep 08, 2015 4.290 4.750 4.290 4.640 79,169 +0.39(+9.18%)
Sep 04, 2015 4.240 4.250 4.250 4.250 7,700 -0.04(-0.93%)
Sep 03, 2015 4.250 4.400 4.110 4.290 131,766 +0.02(+0.47%)
Sep 02, 2015 4.260 4.290 4.230 4.270 9,615 -0.05(-1.16%)
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.