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

Eldorado Gold Corporation (NY: EGO )

16.45 -0.04 (-0.21%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 2024 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, 2023 9.120 9.180 8.840 8.910 728,548 -0.05(-0.56%)
Sep 28, 2023 8.960 9.000 8.770 8.960 1,981,692 -0.03(-0.33%)
Sep 27, 2023 9.260 9.260 8.765 8.990 1,551,101 -0.20(-2.18%)
Sep 26, 2023 9.450 9.510 9.125 9.190 1,519,615 -0.40(-4.17%)
Sep 25, 2023 9.530 9.590 9.420 9.590 1,269,223 -0.01(-0.10%)
Sep 22, 2023 9.860 9.860 9.590 9.600 608,047 -0.11(-1.13%)
Sep 21, 2023 9.820 9.860 9.680 9.710 722,633 -0.34(-3.38%)
Sep 20, 2023 10.06 10.21 9.990 10.05 728,064 +0.05(+0.50%)
Sep 19, 2023 10.18 10.25 9.930 10.00 1,020,734 -0.13(-1.28%)
Sep 18, 2023 9.990 10.13 9.870 10.13 878,029 +0.11(+1.10%)
Sep 15, 2023 9.880 10.08 9.855 10.02 4,757,162 +0.28(+2.87%)
Sep 14, 2023 9.650 9.868 9.650 9.740 783,001 +0.11(+1.14%)
Sep 13, 2023 9.740 9.835 9.580 9.630 779,064 -0.10(-1.03%)
Sep 12, 2023 9.790 9.975 9.710 9.730 1,110,105 -0.07(-0.71%)
Sep 11, 2023 9.560 9.950 9.500 9.800 1,155,294 +0.34(+3.59%)
Sep 08, 2023 9.450 9.610 9.415 9.460 988,557 -0.01(-0.11%)
Sep 07, 2023 9.550 9.550 9.390 9.470 668,282 -0.07(-0.73%)
Sep 06, 2023 9.560 9.790 9.520 9.540 972,031 -0.03(-0.31%)
Sep 05, 2023 9.490 9.690 9.455 9.570 1,902,248 +0.01(+0.10%)
Sep 01, 2023 9.700 9.730 9.530 9.560 749,076 -0.01(-0.10%)
Aug 31, 2023 9.530 9.600 9.405 9.570 747,470 +0.02(+0.21%)
Aug 30, 2023 9.500 9.645 9.480 9.550 862,238 +0.08(+0.84%)
Aug 29, 2023 9.170 9.480 9.150 9.470 593,776 +0.26(+2.82%)
Aug 28, 2023 8.990 9.220 8.950 9.210 743,121 +0.27(+3.02%)
Aug 25, 2023 9.000 9.130 8.865 8.940 644,833 -0.12(-1.32%)
Aug 24, 2023 9.210 9.265 9.025 9.060 958,024 -0.15(-1.63%)
Aug 23, 2023 8.900 9.270 8.810 9.210 1,280,516 +0.44(+5.02%)
Aug 22, 2023 8.750 8.800 8.595 8.770 1,224,044 +0.08(+0.92%)
Aug 21, 2023 8.680 8.710 8.515 8.690 892,542 +0.03(+0.35%)
Aug 18, 2023 8.710 8.730 8.570 8.660 744,577 -0.10(-1.14%)
Aug 17, 2023 8.870 8.935 8.710 8.760 1,222,905 -0.05(-0.57%)
Aug 16, 2023 8.790 8.860 8.705 8.810 1,166,294 -0.03(-0.34%)
Aug 15, 2023 8.950 8.980 8.780 8.840 1,279,544 -0.18(-2.00%)
Aug 14, 2023 9.030 9.130 8.950 9.020 484,290 -0.14(-1.53%)
Aug 11, 2023 9.000 9.170 8.950 9.160 1,356,638 +0.08(+0.88%)
Aug 10, 2023 9.200 9.285 9.035 9.080 921,898 -0.01(-0.11%)
Aug 09, 2023 9.230 9.230 9.060 9.090 690,385 -0.08(-0.87%)
Aug 08, 2023 9.070 9.240 9.000 9.170 747,126 -0.04(-0.43%)
Aug 07, 2023 9.260 9.340 9.130 9.210 765,511 -0.03(-0.32%)
Aug 04, 2023 9.270 9.470 9.230 9.240 1,029,114 +0.02(+0.22%)
Aug 03, 2023 9.370 9.380 9.150 9.220 1,159,138 -0.16(-1.71%)
Aug 02, 2023 9.590 9.610 9.360 9.380 2,045,131 -0.29(-3.00%)
Aug 01, 2023 9.590 9.790 9.490 9.670 1,085,387 -0.14(-1.43%)
Jul 31, 2023 9.670 9.950 9.600 9.810 1,262,953 +0.19(+1.98%)
Jul 28, 2023 10.03 10.12 9.295 9.620 3,028,858 -0.53(-5.22%)
Jul 27, 2023 10.74 10.74 10.13 10.15 2,533,397 -0.69(-6.37%)
Jul 26, 2023 10.96 11.06 10.77 10.84 1,552,112 -0.17(-1.54%)
Jul 25, 2023 10.98 11.05 10.88 11.01 764,739 +0.06(+0.55%)
Jul 24, 2023 10.91 11.03 10.84 10.95 784,914 -0.03(-0.27%)
Jul 21, 2023 10.99 11.06 10.91 10.98 849,857 -0.11(-0.99%)
Jul 20, 2023 11.34 11.35 10.96 11.09 967,152 -0.27(-2.38%)
Jul 19, 2023 11.40 11.40 11.29 11.36 1,252,920 +0.01(+0.09%)
Jul 18, 2023 11.31 11.53 11.22 11.35 913,558 +0.18(+1.61%)
Jul 17, 2023 11.00 11.26 10.95 11.17 991,954 +0.08(+0.72%)
Jul 14, 2023 11.10 11.19 10.94 11.09 850,609 +0.01(+0.09%)
Jul 13, 2023 11.02 11.15 10.96 11.08 1,244,737 +0.11(+1.00%)
Jul 12, 2023 10.53 11.00 10.46 10.97 2,424,119 +0.62(+5.99%)
Jul 11, 2023 10.40 10.52 10.23 10.35 1,043,653 +0.02(+0.19%)
Jul 10, 2023 9.880 10.34 9.860 10.33 1,036,066 +0.39(+3.92%)
Jul 07, 2023 9.850 10.06 9.830 9.940 797,569 +0.13(+1.33%)
Jul 06, 2023 9.940 9.990 9.785 9.810 1,201,918 -0.28(-2.78%)
Jul 05, 2023 10.25 10.35 10.09 10.09 1,209,491 -0.17(-1.66%)
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.