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 29, 2017 2.930 3.000 2.884 2.950 194,317 +0.02(+0.68%)
Sep 28, 2017 2.940 2.940 2.910 2.930 36,699 -0.01(-0.34%)
Sep 27, 2017 2.950 2.990 2.933 2.940 27,297 -0.02(-0.68%)
Sep 26, 2017 2.920 3.010 2.880 2.960 47,527 -0.01(-0.34%)
Sep 25, 2017 3.000 3.070 2.940 2.970 90,258 -0.02(-0.67%)
Sep 22, 2017 2.910 3.000 2.910 2.990 55,110 +0.06(+2.05%)
Sep 21, 2017 2.990 2.990 2.911 2.930 33,141 -0.12(-3.93%)
Sep 20, 2017 3.050 3.080 2.990 3.050 32,782 +0.02(+0.66%)
Sep 19, 2017 3.000 3.040 2.960 3.030 76,148 +0.06(+2.02%)
Sep 18, 2017 2.970 3.000 2.930 2.970 48,764 -0.02(-0.67%)
Sep 15, 2017 2.950 3.020 2.950 2.990 53,479 +0.04(+1.36%)
Sep 14, 2017 2.910 2.980 2.910 2.950 29,395 +0.04(+1.37%)
Sep 13, 2017 2.900 2.920 2.880 2.910 42,195 +0.03(+1.04%)
Sep 12, 2017 3.010 3.010 2.830 2.880 92,083 -0.11(-3.68%)
Sep 11, 2017 2.990 3.000 2.940 2.990 48,828 -0.01(-0.33%)
Sep 08, 2017 3.030 3.080 2.950 3.000 49,929 -0.01(-0.33%)
Sep 07, 2017 3.000 3.090 2.980 3.010 73,575 +0.01(+0.33%)
Sep 06, 2017 3.090 3.090 2.980 3.000 36,600 -0.05(-1.64%)
Sep 05, 2017 3.070 3.100 2.940 3.050 100,147 +0.00(+0.00%)
Sep 01, 2017 3.000 3.050 3.000 3.050 21,497 +0.02(+0.66%)
Aug 31, 2017 3.000 3.100 2.940 3.030 76,676 +0.05(+1.68%)
Aug 30, 2017 3.200 3.200 2.870 2.980 328,517 -0.20(-6.29%)
Aug 29, 2017 3.180 3.305 3.070 3.180 115,683 +0.05(+1.60%)
Aug 28, 2017 3.090 3.150 3.060 3.130 90,642 +0.07(+2.29%)
Aug 25, 2017 3.040 3.070 2.970 3.060 22,808 +0.03(+0.99%)
Aug 24, 2017 3.000 3.080 3.000 3.030 43,688 +0.00(+0.00%)
Aug 23, 2017 3.040 3.060 3.000 3.030 59,782 -0.01(-0.33%)
Aug 22, 2017 3.040 3.050 3.010 3.040 19,129 +0.01(+0.33%)
Aug 21, 2017 3.040 3.050 3.000 3.030 70,614 +0.01(+0.33%)
Aug 18, 2017 2.920 3.040 2.920 3.020 24,471 +0.10(+3.42%)
Aug 17, 2017 2.990 3.000 2.920 2.920 39,266 -0.09(-2.99%)
Aug 16, 2017 3.000 3.040 2.961 3.010 49,182 +0.03(+1.01%)
Aug 15, 2017 2.960 2.980 2.920 2.980 46,343 +0.02(+0.68%)
Aug 14, 2017 2.970 2.986 2.890 2.960 39,982 +0.02(+0.68%)
Aug 11, 2017 2.940 2.950 2.910 2.940 25,172 +0.02(+0.68%)
Aug 10, 2017 2.930 2.990 2.890 2.920 49,667 +0.03(+1.04%)
Aug 09, 2017 2.920 2.939 2.840 2.890 60,502 +0.01(+0.35%)
Aug 08, 2017 2.920 2.920 2.820 2.880 30,190 +0.00(+0.00%)
Aug 07, 2017 2.910 2.913 2.860 2.880 30,128 -0.03(-1.03%)
Aug 04, 2017 3.061 2.880 2.910 70,212 -0.15(-4.90%)
Aug 03, 2017 3.110 3.119 3.056 3.060 51,570 -0.08(-2.55%)
Aug 02, 2017 3.110 3.140 3.090 3.140 96,481 +0.03(+0.96%)
Aug 01, 2017 3.120 3.158 3.066 3.110 52,356 -0.04(-1.27%)
Jul 31, 2017 3.220 3.220 3.121 3.150 99,155 -0.07(-2.17%)
Jul 28, 2017 3.240 3.240 3.180 3.220 46,481 -0.01(-0.31%)
Jul 27, 2017 3.200 3.247 3.180 3.230 59,997 +0.03(+0.94%)
Jul 26, 2017 3.090 3.230 3.090 3.200 83,044 +0.13(+4.23%)
Jul 25, 2017 3.000 3.100 3.000 3.070 79,945 +0.07(+2.33%)
Jul 24, 2017 2.930 3.000 2.930 3.000 51,170 +0.08(+2.74%)
Jul 21, 2017 2.920 2.930 2.920 2.920 87,125 -0.01(-0.34%)
Jul 20, 2017 2.870 2.930 2.870 2.930 54,298 +0.06(+2.09%)
Jul 19, 2017 2.820 2.890 2.810 2.870 43,766 +0.04(+1.41%)
Jul 18, 2017 2.830 2.880 2.810 2.830 37,633 +0.01(+0.35%)
Jul 17, 2017 2.750 2.850 2.750 2.820 49,445 +0.09(+3.30%)
Jul 14, 2017 2.750 2.810 2.720 2.730 47,687 +0.00(+0.00%)
Jul 13, 2017 2.740 2.780 2.710 2.730 42,605 -0.04(-1.44%)
Jul 12, 2017 2.780 2.840 2.750 2.770 114,879 +0.01(+0.36%)
Jul 11, 2017 2.760 2.780 2.760 2.760 13,070 +0.00(+0.00%)
Jul 10, 2017 2.740 2.800 2.700 2.760 49,173 +0.04(+1.47%)
Jul 07, 2017 2.800 2.800 2.700 2.720 112,037 -0.05(-1.81%)
Jul 06, 2017 2.780 2.876 2.750 2.770 97,115 +0.03(+1.09%)
Jul 05, 2017 2.700 2.790 2.700 2.740 64,901 +0.03(+1.11%)
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.