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 (%)
Nov 30, 2005 2.054 2.301 1.987 2.200 1,990,684 +0.23(+11.70%)
Nov 29, 2005 1.861 2.010 1.843 1.969 942,222 +0.13(+6.93%)
Nov 28, 2005 1.852 1.859 1.790 1.841 827,669 +0.06(+3.59%)
Nov 25, 2005 1.719 1.840 1.703 1.778 547,238 +0.08(+4.48%)
Nov 23, 2005 1.684 1.701 1.648 1.701 315,728 +0.06(+3.45%)
Nov 22, 2005 1.772 1.772 1.613 1.645 753,056 -0.03(-1.90%)
Nov 21, 2005 1.590 1.717 1.515 1.677 1,382,848 +0.17(+11.29%)
Nov 18, 2005 1.430 1.507 1.430 1.507 868,007 +0.09(+6.12%)
Nov 17, 2005 1.370 1.443 1.363 1.420 342,915 +0.08(+5.95%)
Nov 16, 2005 1.340 1.365 1.316 1.340 270,994 +0.02(+1.20%)
Nov 15, 2005 1.418 1.418 1.285 1.324 338,847 -0.04(-2.73%)
Nov 14, 2005 1.312 1.400 1.301 1.361 584,894 +0.05(+3.92%)
Nov 11, 2005 1.320 1.336 1.303 1.310 143,596 -0.03(-2.12%)
Nov 10, 2005 1.418 1.418 1.320 1.338 185,385 -0.04(-3.08%)
Nov 09, 2005 1.418 1.418 1.350 1.381 308,872 +0.03(+1.96%)
Nov 08, 2005 1.444 1.444 1.320 1.354 499,852 +0.05(+3.52%)
Nov 07, 2005 1.319 1.363 1.278 1.308 507,686 +0.03(+2.50%)
Nov 04, 2005 1.264 1.313 1.264 1.276 56,915 +0.02(+1.85%)
Nov 03, 2005 1.255 1.308 1.249 1.253 55,694 -0.00(-0.16%)
Nov 02, 2005 1.304 1.304 1.253 1.255 127,236 +0.01(+1.14%)
Nov 01, 2005 1.241 1.265 1.225 1.241 61,838 +0.00(+0.00%)
Oct 31, 2005 1.241 1.250 1.232 1.241 34,699 +0.01(+0.72%)
Oct 28, 2005 1.221 1.235 1.175 1.232 30,222 +0.01(+0.72%)
Oct 27, 2005 1.235 1.239 1.203 1.223 25,042 +0.00(+0.29%)
Oct 26, 2005 1.168 1.219 1.168 1.219 45,555 +0.01(+0.44%)
Oct 25, 2005 1.211 1.219 1.191 1.214 55,293 +0.00(+0.15%)
Oct 24, 2005 1.223 1.223 1.157 1.212 85,092 +0.00(+0.15%)
Oct 21, 2005 1.156 1.218 1.156 1.211 18,619 +0.02(+1.94%)
Oct 20, 2005 1.234 1.234 1.170 1.187 15,008 -0.01(-1.03%)
Oct 19, 2005 1.186 1.237 1.172 1.200 42,212 -0.01(-1.02%)
Oct 18, 2005 1.269 1.269 1.161 1.212 80,299 -0.02(-1.87%)
Oct 17, 2005 1.239 1.239 1.226 1.235 16,421 -0.00(-0.29%)
Oct 14, 2005 1.212 1.239 1.180 1.239 28,493 +0.00(+0.00%)
Oct 13, 2005 1.246 1.246 1.179 1.239 96,035 +0.03(+2.49%)
Oct 12, 2005 1.276 1.276 1.197 1.209 92,196 -0.04(-2.85%)
Oct 11, 2005 1.221 1.280 1.205 1.244 292,423 +0.07(+5.56%)
Oct 10, 2005 1.187 1.205 1.134 1.179 128,162 +0.03(+2.78%)
Oct 07, 2005 1.125 1.152 1.125 1.147 12,175 +0.00(+0.15%)
Oct 06, 2005 1.180 1.180 1.081 1.145 12,441 +0.03(+2.54%)
Oct 05, 2005 1.104 1.180 1.104 1.117 16,362 -0.02(-1.87%)
Oct 04, 2005 1.172 1.187 1.108 1.138 56,839 -0.02(-1.38%)
Oct 03, 2005 1.187 1.187 1.131 1.154 47,315 -0.01(-0.61%)
Sep 30, 2005 1.182 1.195 1.152 1.161 25,389 +0.01(+0.93%)
Sep 29, 2005 1.147 1.166 1.102 1.150 50,198 +0.00(+0.31%)
Sep 28, 2005 1.120 1.224 1.069 1.147 275,225 +0.07(+6.07%)
Sep 27, 2005 1.108 1.127 1.065 1.081 95,493 +0.00(+0.00%)
Sep 26, 2005 1.101 1.101 0.9783 1.081 316,557 +0.00(+0.16%)
Sep 23, 2005 1.079 1.106 1.079 1.079 24,261 +0.00(+0.00%)
Sep 22, 2005 1.079 1.108 1.074 1.079 25,954 -0.04(-3.49%)
Sep 21, 2005 1.106 1.118 1.095 1.118 115,495 +0.02(+1.77%)
Sep 20, 2005 1.125 1.125 1.099 1.099 38,513 -0.01(-0.64%)
Sep 19, 2005 1.124 1.124 1.081 1.106 197,829 +0.01(+0.64%)
Sep 16, 2005 1.117 1.117 1.097 1.099 19,888 +0.02(+1.64%)
Sep 15, 2005 1.088 1.090 1.074 1.081 12,751 -0.01(-0.65%)
Sep 14, 2005 1.113 1.113 1.088 1.088 216,659 +0.01(+0.66%)
Sep 13, 2005 1.095 1.097 1.081 1.081 43,190 -0.01(-0.49%)
Sep 12, 2005 1.092 1.102 1.085 1.086 217,669 -0.01(-0.49%)
Sep 09, 2005 1.072 1.104 1.072 1.092 119,385 +0.03(+2.67%)
Sep 08, 2005 1.055 1.081 1.044 1.063 169,843 +0.01(+1.18%)
Sep 07, 2005 1.019 1.055 1.019 1.051 60,123 +0.01(+0.51%)
Sep 06, 2005 1.062 1.063 1.021 1.046 168,814 -0.02(-1.50%)
Sep 02, 2005 1.063 1.063 1.037 1.062 41,114 -0.00(-0.17%)
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.