Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.430 -0.020 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.470 2.490 2.410 2.430 8,852 -0.02(-0.82%)
Nov 26, 2024 2.510 2.550 2.440 2.450 16,289 -0.04(-1.61%)
Nov 25, 2024 2.430 2.560 2.416 2.490 121,487 +0.06(+2.47%)
Nov 22, 2024 2.430 2.460 2.400 2.430 26,967 -0.01(-0.41%)
Nov 21, 2024 2.420 2.460 2.405 2.440 25,185 +0.00(+0.00%)
Nov 20, 2024 2.430 2.440 2.410 2.440 18,605 +0.01(+0.41%)
Nov 19, 2024 2.430 2.450 2.420 2.430 6,730 -0.01(-0.41%)
Nov 18, 2024 2.400 2.440 2.380 2.440 38,464 +0.04(+1.88%)
Nov 15, 2024 2.410 2.425 2.390 2.395 32,897 -0.00(-0.21%)
Nov 14, 2024 2.450 2.460 2.400 2.400 32,945 -0.03(-1.23%)
Nov 13, 2024 2.470 2.510 2.430 2.430 31,328 -0.07(-2.80%)
Nov 12, 2024 2.490 2.530 2.490 2.500 28,950 -0.01(-0.40%)
Nov 11, 2024 2.510 2.510 2.455 2.510 35,429 +0.04(+1.62%)
Nov 08, 2024 2.460 2.490 2.430 2.470 33,488 +0.01(+0.41%)
Nov 07, 2024 2.490 2.510 2.460 2.460 56,403 -0.03(-1.20%)
Nov 06, 2024 2.460 2.490 2.440 2.490 25,935 +0.09(+3.75%)
Nov 05, 2024 2.450 2.490 2.390 2.400 42,439 -0.06(-2.44%)
Nov 04, 2024 2.490 2.490 2.440 2.460 26,666 -0.02(-0.81%)
Nov 01, 2024 2.465 2.485 2.450 2.480 22,999 +0.03(+1.22%)
Oct 31, 2024 2.450 2.500 2.450 2.450 14,842 +0.00(+0.00%)
Oct 30, 2024 2.480 2.540 2.440 2.450 573,951 -0.03(-1.21%)
Oct 29, 2024 2.440 2.540 2.420 2.480 341,547 +0.02(+0.81%)
Oct 28, 2024 2.430 2.470 2.400 2.460 26,556 +0.04(+1.86%)
Oct 25, 2024 2.413 2.440 2.410 2.415 89,253 -0.04(-1.83%)
Oct 24, 2024 2.400 2.460 2.390 2.460 80,471 +0.05(+2.07%)
Oct 23, 2024 2.440 2.461 2.410 2.410 14,147 -0.02(-0.82%)
Oct 22, 2024 2.410 2.439 2.410 2.430 41,143 +0.00(+0.00%)
Oct 21, 2024 2.490 2.490 2.420 2.430 37,795 -0.03(-1.22%)
Oct 18, 2024 2.460 2.500 2.460 2.460 36,349 -0.01(-0.40%)
Oct 17, 2024 2.503 2.503 2.455 2.470 23,292 +0.00(+0.00%)
Oct 16, 2024 2.460 2.509 2.442 2.470 10,919 +0.04(+1.65%)
Oct 15, 2024 2.420 2.520 2.420 2.430 34,584 -0.01(-0.41%)
Oct 14, 2024 2.410 2.470 2.410 2.440 35,010 +0.02(+0.83%)
Oct 11, 2024 2.432 2.490 2.385 2.420 185,503 +0.00(+0.12%)
Oct 10, 2024 2.442 2.442 2.392 2.417 55,237 -0.00(-0.21%)
Oct 09, 2024 2.472 2.492 2.412 2.422 42,858 -0.05(-2.02%)
Oct 08, 2024 2.532 2.535 2.462 2.472 33,399 -0.05(-1.98%)
Oct 07, 2024 2.532 2.542 2.512 2.522 13,204 +0.00(+0.00%)
Oct 04, 2024 2.543 2.543 2.512 2.522 54,752 -0.01(-0.39%)
Oct 03, 2024 2.552 2.571 2.532 2.532 30,103 -0.01(-0.40%)
Oct 02, 2024 2.562 2.575 2.532 2.542 18,738 +0.00(+0.01%)
Oct 01, 2024 2.571 2.571 2.542 2.542 34,184 -0.03(-1.16%)
Sep 30, 2024 2.552 2.581 2.552 2.571 14,494 +0.01(+0.39%)
Sep 27, 2024 2.562 2.592 2.546 2.562 77,645 -0.01(-0.39%)
Sep 26, 2024 2.562 2.581 2.552 2.571 22,130 +0.02(+0.78%)
Sep 25, 2024 2.571 2.581 2.552 2.552 27,763 +0.00(+0.00%)
Sep 24, 2024 2.552 2.581 2.552 2.552 39,103 -0.01(-0.39%)
Sep 23, 2024 2.571 2.571 2.532 2.562 30,146 -0.01(-0.39%)
Sep 20, 2024 2.542 2.571 2.522 2.571 51,057 +0.05(+2.18%)
Sep 19, 2024 2.570 2.571 2.512 2.517 23,555 -0.01(-0.59%)
Sep 18, 2024 2.567 2.584 2.532 2.532 23,870 -0.03(-1.17%)
Sep 17, 2024 2.591 2.601 2.562 2.562 62,594 -0.01(-0.39%)
Sep 16, 2024 2.562 2.591 2.562 2.571 44,455 +0.01(+0.51%)
Sep 13, 2024 2.524 2.559 2.524 2.559 19,704 +0.02(+0.98%)
Sep 12, 2024 2.544 2.553 2.514 2.534 34,576 +0.02(+0.79%)
Sep 11, 2024 2.563 2.563 2.514 2.514 23,655 -0.03(-1.17%)
Sep 10, 2024 2.583 2.589 2.534 2.544 19,065 +0.01(+0.39%)
Sep 09, 2024 2.583 2.583 2.534 2.534 6,667 -0.03(-1.16%)
Sep 06, 2024 2.573 2.583 2.544 2.563 22,556 +0.01(+0.39%)
Sep 05, 2024 2.534 2.573 2.534 2.554 6,046 +0.00(+0.00%)
Sep 04, 2024 2.514 2.563 2.514 2.554 13,626 +0.03(+1.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.