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 (%)
Apr 29, 2016 4.030 4.220 4.010 4.130 188,346 +0.16(+4.03%)
Apr 28, 2016 3.870 4.040 3.860 3.970 172,111 +0.11(+2.85%)
Apr 27, 2016 3.820 3.930 3.790 3.860 109,457 +0.06(+1.58%)
Apr 26, 2016 3.830 3.890 3.750 3.800 82,961 +0.02(+0.53%)
Apr 25, 2016 3.850 3.950 3.750 3.780 61,667 -0.11(-2.83%)
Apr 22, 2016 3.990 4.065 3.820 3.890 109,877 -0.12(-2.99%)
Apr 21, 2016 3.960 4.050 3.920 4.010 114,620 +0.07(+1.78%)
Apr 20, 2016 3.980 4.040 3.910 3.940 92,933 +0.04(+1.03%)
Apr 19, 2016 3.750 3.990 3.750 3.900 160,712 +0.15(+4.00%)
Apr 18, 2016 3.800 3.880 3.740 3.750 131,871 -0.01(-0.27%)
Apr 15, 2016 3.900 3.951 3.750 3.760 114,892 -0.18(-4.57%)
Apr 14, 2016 4.130 4.210 3.900 3.940 52,549 -0.16(-3.90%)
Apr 13, 2016 4.120 4.240 4.040 4.100 90,761 -0.05(-1.20%)
Apr 12, 2016 4.160 4.240 4.060 4.150 112,391 +0.02(+0.48%)
Apr 11, 2016 4.000 4.200 3.978 4.130 147,097 +0.16(+4.03%)
Apr 08, 2016 3.900 4.036 3.840 3.970 237,522 +0.06(+1.53%)
Apr 07, 2016 3.960 4.010 3.810 3.910 166,878 +0.06(+1.56%)
Apr 06, 2016 3.800 3.940 3.800 3.850 130,421 +0.05(+1.32%)
Apr 05, 2016 3.820 3.946 3.750 3.800 83,044 +0.02(+0.53%)
Apr 04, 2016 3.930 4.057 3.760 3.780 102,257 -0.12(-3.08%)
Apr 01, 2016 3.880 4.090 3.860 3.900 276,136 -0.05(-1.27%)
Mar 31, 2016 4.020 4.100 3.940 3.950 110,534 -0.03(-0.75%)
Mar 30, 2016 4.180 4.180 3.940 3.980 93,337 -0.19(-4.56%)
Mar 29, 2016 4.050 4.250 3.880 4.170 114,295 +0.18(+4.51%)
Mar 28, 2016 3.940 4.010 3.789 3.990 71,950 +0.07(+1.79%)
Mar 24, 2016 3.910 3.920 3.920 3.920 70,900 +0.01(+0.26%)
Mar 23, 2016 3.840 3.970 3.720 3.910 109,357 +0.07(+1.82%)
Mar 22, 2016 3.760 3.910 3.700 3.840 188,850 +0.17(+4.63%)
Mar 21, 2016 3.780 3.800 3.560 3.670 105,164 -0.11(-2.91%)
Mar 18, 2016 3.710 3.800 3.610 3.780 205,067 +0.10(+2.72%)
Mar 17, 2016 3.790 3.809 3.600 3.680 131,625 -0.06(-1.60%)
Mar 16, 2016 3.600 3.800 3.510 3.740 110,823 +0.11(+3.03%)
Mar 15, 2016 3.640 3.640 3.500 3.630 110,374 -0.02(-0.55%)
Mar 14, 2016 3.770 3.890 3.650 3.650 97,518 -0.11(-2.93%)
Mar 11, 2016 3.710 3.780 3.620 3.760 107,310 +0.09(+2.45%)
Mar 10, 2016 3.600 3.720 3.590 3.670 156,985 +0.13(+3.67%)
Mar 09, 2016 3.560 3.650 3.520 3.540 99,927 -0.02(-0.56%)
Mar 08, 2016 3.690 3.760 3.542 3.560 85,522 -0.11(-3.00%)
Mar 07, 2016 3.700 3.800 3.620 3.670 334,623 +0.00(+0.00%)
Mar 04, 2016 3.750 3.770 3.650 3.670 266,896 -0.07(-1.87%)
Mar 03, 2016 3.620 3.869 3.600 3.740 186,578 +0.13(+3.60%)
Mar 02, 2016 3.600 3.708 3.480 3.610 241,310 +0.01(+0.28%)
Mar 01, 2016 3.580 3.720 3.550 3.600 194,624 +0.00(+0.00%)
Feb 29, 2016 3.750 3.940 3.510 3.600 242,714 -0.15(-4.00%)
Feb 26, 2016 4.390 4.450 3.700 3.750 262,978 -0.62(-14.19%)
Feb 25, 2016 4.400 4.600 4.350 4.370 112,180 -0.23(-5.00%)
Feb 24, 2016 4.710 4.900 4.460 4.600 127,973 -0.01(-0.22%)
Feb 23, 2016 4.740 4.989 4.610 4.610 185,678 -0.13(-2.74%)
Feb 22, 2016 4.680 4.800 4.635 4.740 51,159 +0.06(+1.28%)
Feb 19, 2016 4.640 4.850 4.620 4.680 88,855 +0.02(+0.43%)
Feb 18, 2016 4.430 4.690 4.410 4.660 88,702 +0.20(+4.48%)
Feb 17, 2016 4.520 4.620 4.400 4.460 78,788 -0.06(-1.33%)
Feb 16, 2016 4.830 4.830 4.495 4.520 149,452 -0.18(-3.83%)
Feb 12, 2016 4.850 4.700 4.700 4.700 194,600 +0.10(+2.17%)
Feb 11, 2016 4.800 4.800 4.290 4.600 195,132 +0.39(+9.26%)
Feb 10, 2016 4.100 4.490 4.011 4.210 223,585 +0.14(+3.44%)
Feb 09, 2016 3.950 4.150 3.930 4.070 166,081 +0.14(+3.56%)
Feb 08, 2016 3.800 4.030 3.721 3.930 210,155 +0.18(+4.80%)
Feb 05, 2016 3.950 4.230 3.640 3.750 248,670 -0.16(-4.09%)
Feb 04, 2016 3.450 3.930 3.440 3.910 149,591 +0.51(+15.00%)
Feb 03, 2016 3.390 3.450 3.310 3.400 80,834 +0.00(+0.00%)
Feb 02, 2016 3.420 3.530 3.328 3.400 82,605 -0.02(-0.58%)
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.