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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 0.4589 0.4716 0.4589 0.4624 7,329 +0.00(+0.00%)
Oct 30, 2003 0.4624 0.4624 0.4624 0.4624 0 +0.00(+0.00%)
Oct 29, 2003 0.4537 0.4698 0.4537 0.4624 5,924 -0.00(-0.76%)
Oct 28, 2003 0.4519 0.4681 0.4518 0.4659 3,103 +0.01(+3.10%)
Oct 27, 2003 0.4628 0.4628 0.4519 0.4519 2,256 -0.02(-4.49%)
Oct 24, 2003 0.4573 0.4732 0.4573 0.4732 3,385 -0.00(-0.34%)
Oct 23, 2003 0.4557 0.4748 0.4270 0.4748 17,208 +0.03(+6.31%)
Oct 22, 2003 0.4413 0.4592 0.4413 0.4466 4,513 +0.01(+2.90%)
Oct 21, 2003 0.4252 0.4415 0.4130 0.4340 4,231 -0.02(-5.08%)
Oct 20, 2003 0.4252 0.4608 0.4076 0.4573 8,463 -0.01(-2.64%)
Oct 17, 2003 0.4679 0.4697 0.4624 0.4697 7,334 -0.01(-1.08%)
Oct 16, 2003 0.4748 0.4748 0.4748 0.4748 0 +0.00(+0.00%)
Oct 15, 2003 0.4183 0.4768 0.4183 0.4748 8,745 +0.01(+1.48%)
Oct 14, 2003 0.4183 0.4679 0.4094 0.4679 10,968 +0.05(+12.34%)
Oct 13, 2003 0.4167 0.4167 0.4165 0.4165 564 -0.01(-2.49%)
Oct 10, 2003 0.4271 0.4271 0.4165 0.4271 3,385 +0.00(+0.42%)
Oct 09, 2003 0.4255 0.4255 0.4254 0.4254 1,128 +0.00(+0.00%)
Oct 08, 2003 0.3897 0.4254 0.3740 0.4254 7,052 -0.01(-2.04%)
Oct 07, 2003 0.4484 0.4484 0.3545 0.4342 28,493 -0.02(-4.30%)
Oct 06, 2003 0.4537 0.4537 0.4537 0.4537 1,410 -0.02(-4.48%)
Oct 03, 2003 0.4466 0.4750 0.4449 0.4750 6,770 +0.00(+0.75%)
Oct 02, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Oct 01, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 30, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 29, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 26, 2003 0.4626 0.4785 0.4449 0.4714 8,745 -0.01(-1.12%)
Sep 25, 2003 0.4502 0.4768 0.4449 0.4768 14,952 +0.03(+6.41%)
Sep 24, 2003 0.4500 0.4766 0.4449 0.4480 19,747 -0.00(-0.86%)
Sep 23, 2003 0.4500 0.4716 0.4500 0.4519 7,306 -0.02(-3.45%)
Sep 22, 2003 0.4785 0.4785 0.4500 0.4681 9,873 -0.01(-2.19%)
Sep 19, 2003 0.4785 0.4785 0.4768 0.4785 9,168 +0.01(+2.27%)
Sep 18, 2003 0.4628 0.4697 0.4411 0.4679 13,823 +0.00(+0.00%)
Sep 17, 2003 0.4679 0.4679 0.4342 0.4679 17,208 -0.00(-0.38%)
Sep 16, 2003 0.4681 0.4730 0.4431 0.4697 12,130 +0.01(+1.92%)
Sep 15, 2003 0.4803 0.4803 0.4449 0.4608 12,130 -0.02(-4.76%)
Sep 12, 2003 0.4254 0.4838 0.3988 0.4838 19,465 +0.04(+9.20%)
Sep 11, 2003 0.4271 0.4573 0.3633 0.4431 23,979 -0.02(-3.85%)
Sep 10, 2003 0.4466 0.4610 0.4165 0.4608 21,440 +0.02(+5.26%)
Sep 09, 2003 0.4128 0.4539 0.4128 0.4378 14,105 +0.01(+1.65%)
Sep 08, 2003 0.3933 0.4307 0.3881 0.4307 5,924 +0.03(+7.05%)
Sep 05, 2003 0.4005 0.4254 0.3988 0.4023 13,259 -0.02(-3.81%)
Sep 04, 2003 0.3846 0.4236 0.3811 0.4183 14,105 +0.03(+7.22%)
Sep 03, 2003 0.3759 0.4076 0.3759 0.3901 9,027 +0.02(+4.26%)
Sep 02, 2003 0.3935 0.4096 0.3741 0.3741 21,158 +0.01(+1.49%)
Aug 29, 2003 0.3651 0.4076 0.3633 0.3686 41,188 -0.03(-7.96%)
Aug 28, 2003 0.4005 0.4005 0.4005 0.4005 0 +0.00(+0.00%)
Aug 27, 2003 0.4005 0.4005 0.4005 0.4005 0 +0.00(+0.00%)
Aug 26, 2003 0.3722 0.4023 0.3633 0.4005 31,032 +0.03(+7.62%)
Aug 25, 2003 0.3828 0.4023 0.3722 0.3722 46,266 -0.03(-7.85%)
Aug 22, 2003 0.4147 0.4184 0.3722 0.4039 88,583 -0.06(-12.35%)
Aug 21, 2003 0.4590 0.4608 0.4590 0.4608 5,078 +0.01(+2.77%)
Aug 20, 2003 0.4608 0.4608 0.4484 0.4484 1,410 -0.01(-2.69%)
Aug 19, 2003 0.4484 0.4608 0.4484 0.4608 3,667 +0.01(+1.56%)
Aug 18, 2003 0.3917 0.4537 0.3917 0.4537 5,924 +0.01(+2.40%)
Aug 15, 2003 0.3899 0.4431 0.3899 0.4431 22,851 +0.05(+12.11%)
Aug 14, 2003 0.3952 0.3952 0.3952 0.3952 846 -0.04(-8.61%)
Aug 13, 2003 0.4236 0.4325 0.3917 0.4325 5,924 -0.00(-0.41%)
Aug 12, 2003 0.4342 0.4342 0.4342 0.4342 0 +0.00(+0.00%)
Aug 11, 2003 0.3935 0.4342 0.3917 0.4342 9,309 -0.00(-0.04%)
Aug 08, 2003 0.3917 0.4344 0.3917 0.4344 7,334 -0.01(-1.96%)
Aug 07, 2003 0.4431 0.4431 0.4431 0.4431 0 +0.00(+0.00%)
Aug 06, 2003 0.4183 0.4431 0.4165 0.4431 13,259 +0.00(+0.00%)
Aug 05, 2003 0.4289 0.4431 0.4289 0.4431 7,334 +0.06(+15.74%)
Aug 04, 2003 0.3899 0.3899 0.3828 0.3828 1,974 -0.06(-13.60%)
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.