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 (%)
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%)
Sep 01, 2015 4.360 4.432 4.300 4.320 5,662 -0.02(-0.58%)
Aug 31, 2015 4.390 4.400 4.320 4.345 10,572 -0.03(-0.57%)
Aug 28, 2015 4.330 4.450 4.300 4.370 39,862 +0.03(+0.69%)
Aug 27, 2015 4.500 4.810 4.260 4.340 26,651 +0.03(+0.70%)
Aug 26, 2015 4.420 4.940 4.230 4.310 52,086 -0.21(-4.65%)
Aug 25, 2015 4.750 4.880 4.500 4.520 27,534 -0.17(-3.62%)
Aug 24, 2015 4.940 5.000 4.550 4.690 46,428 -0.28(-5.63%)
Aug 21, 2015 4.920 5.000 4.920 4.970 26,617 +0.05(+1.02%)
Aug 20, 2015 5.097 5.130 4.790 4.920 89,026 -0.23(-4.47%)
Aug 19, 2015 5.250 5.270 5.050 5.150 13,668 -0.15(-2.83%)
Aug 18, 2015 5.350 5.350 5.230 5.300 8,480 -0.05(-0.93%)
Aug 17, 2015 5.470 5.500 5.215 5.350 18,977 -0.13(-2.37%)
Aug 14, 2015 5.240 5.480 5.200 5.480 30,078 +0.19(+3.59%)
Aug 13, 2015 5.100 5.290 5.030 5.290 18,123 +0.20(+3.93%)
Aug 12, 2015 5.270 5.270 4.837 5.090 46,482 -0.11(-2.12%)
Aug 11, 2015 5.200 5.200 4.960 5.200 35,246 +0.15(+2.97%)
Aug 10, 2015 5.190 5.190 5.000 5.050 48,079 -0.02(-0.39%)
Aug 07, 2015 4.930 5.196 4.540 5.070 156,765 +0.36(+7.64%)
Aug 06, 2015 4.730 4.950 4.706 4.710 9,883 -0.04(-0.84%)
Aug 05, 2015 4.970 4.970 4.750 4.750 34,207 -0.32(-6.31%)
Aug 04, 2015 5.155 5.237 4.800 5.070 25,804 -0.02(-0.39%)
Aug 03, 2015 5.000 5.100 4.950 5.090 21,005 +0.16(+3.25%)
Jul 31, 2015 5.000 5.180 4.900 4.930 10,695 -0.07(-1.40%)
Jul 30, 2015 5.000 5.190 4.680 5.000 60,502 +0.11(+2.15%)
Jul 29, 2015 4.750 4.900 4.610 4.895 43,383 +0.21(+4.59%)
Jul 28, 2015 4.450 4.790 4.300 4.680 62,611 +0.31(+7.09%)
Jul 27, 2015 4.310 4.480 4.000 4.370 96,544 +0.06(+1.39%)
Jul 24, 2015 4.400 4.400 3.600 4.310 338,392 +0.01(+0.23%)
Jul 23, 2015 4.750 4.750 4.150 4.300 119,613 -0.42(-8.90%)
Jul 22, 2015 4.800 4.900 4.410 4.720 109,301 -0.15(-3.08%)
Jul 21, 2015 4.900 5.200 4.700 4.870 39,681 -0.10(-2.01%)
Jul 20, 2015 5.570 5.570 4.850 4.970 65,268 -0.56(-10.13%)
Jul 17, 2015 5.690 5.840 5.500 5.530 26,833 -0.28(-4.82%)
Jul 16, 2015 5.800 5.890 5.750 5.810 12,344 +0.00(+0.00%)
Jul 15, 2015 5.750 5.854 5.560 5.810 25,517 +0.17(+3.01%)
Jul 14, 2015 5.440 5.720 5.440 5.640 15,395 +0.09(+1.62%)
Jul 13, 2015 5.950 5.950 5.440 5.550 28,568 -0.09(-1.60%)
Jul 10, 2015 5.850 5.850 5.590 5.640 36,673 -0.07(-1.23%)
Jul 09, 2015 5.700 5.780 5.700 5.710 19,622 +0.01(+0.18%)
Jul 08, 2015 5.800 5.800 5.650 5.700 20,652 -0.06(-1.04%)
Jul 07, 2015 5.850 5.980 5.740 5.760 41,489 -0.03(-0.52%)
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.