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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2021 4.815 4.973 4.676 4.815 171,131 -0.13(-2.62%)
Nov 29, 2021 5.343 5.436 4.945 4.945 134,983 -0.35(-6.64%)
Nov 26, 2021 5.445 5.454 5.213 5.297 31,991 -0.22(-4.03%)
Nov 24, 2021 5.445 5.547 5.426 5.519 49,857 +0.06(+1.02%)
Nov 23, 2021 5.519 5.612 5.464 5.464 29,057 -0.04(-0.67%)
Nov 22, 2021 5.639 5.676 5.491 5.501 54,000 -0.12(-2.14%)
Nov 19, 2021 5.556 5.667 5.473 5.621 27,345 +0.00(+0.00%)
Nov 18, 2021 5.649 5.649 5.607 5.621 53,146 -0.06(-0.98%)
Nov 17, 2021 5.797 5.797 5.612 5.676 43,229 -0.14(-2.39%)
Nov 16, 2021 5.723 5.862 5.723 5.815 27,960 +0.08(+1.45%)
Nov 15, 2021 5.880 5.973 5.695 5.732 42,423 -0.15(-2.52%)
Nov 12, 2021 5.991 6.019 5.732 5.880 67,764 -0.12(-2.04%)
Nov 11, 2021 6.031 6.079 5.929 6.003 22,408 +0.01(+0.15%)
Nov 10, 2021 6.234 5.994 56,748 -0.24(-3.86%)
Nov 09, 2021 6.188 6.350 6.111 6.234 112,977 +0.01(+0.15%)
Nov 08, 2021 6.086 6.290 6.021 6.225 156,151 +0.25(+4.26%)
Nov 05, 2021 5.744 5.984 5.744 5.971 58,805 +0.17(+2.95%)
Nov 04, 2021 5.957 5.957 5.753 5.799 56,162 -0.16(-2.64%)
Nov 03, 2021 5.910 5.984 5.799 5.957 36,620 +0.05(+0.78%)
Nov 02, 2021 5.799 5.966 5.744 5.910 73,780 +0.11(+1.91%)
Nov 01, 2021 5.698 5.818 5.605 5.799 42,800 +0.13(+2.28%)
Oct 29, 2021 5.559 5.725 5.517 5.670 58,486 +0.11(+2.00%)
Oct 28, 2021 5.522 5.651 5.503 5.559 79,656 +0.07(+1.35%)
Oct 27, 2021 5.651 5.647 5.453 5.485 232,210 -0.14(-2.47%)
Oct 26, 2021 5.753 5.624 41,021 -0.14(-2.41%)
Oct 25, 2021 5.781 5.905 5.716 5.762 53,392 +0.01(+0.16%)
Oct 22, 2021 5.966 6.003 5.725 5.753 52,103 -0.24(-4.01%)
Oct 21, 2021 5.920 6.164 5.892 5.994 111,461 +0.06(+0.93%)
Oct 20, 2021 5.587 5.938 5.577 5.938 140,652 +0.33(+5.94%)
Oct 19, 2021 5.605 5.716 5.429 5.605 169,031 +0.02(+0.33%)
Oct 18, 2021 5.466 5.605 5.466 5.587 85,953 +0.09(+1.68%)
Oct 15, 2021 5.402 5.559 5.309 5.494 71,166 +0.13(+2.41%)
Oct 14, 2021 5.272 5.392 5.245 5.365 40,144 +0.07(+1.40%)
Oct 13, 2021 5.291 5.411 5.152 5.291 79,058 +0.00(+0.00%)
Oct 12, 2021 5.383 5.429 5.198 5.291 74,685 -0.07(-1.38%)
Oct 11, 2021 5.374 5.471 5.300 5.365 55,644 -0.03(-0.51%)
Oct 08, 2021 5.568 5.568 5.355 5.392 78,693 -0.16(-2.83%)
Oct 07, 2021 5.503 5.585 5.466 5.550 33,058 +0.07(+1.31%)
Oct 06, 2021 5.469 5.515 5.367 5.478 55,308 -0.02(-0.34%)
Oct 05, 2021 5.358 5.543 5.238 5.496 77,088 +0.14(+2.59%)
Oct 04, 2021 5.570 5.570 5.173 5.358 101,827 -0.23(-4.13%)
Oct 01, 2021 5.302 5.709 5.247 5.589 125,720 +0.33(+6.33%)
Sep 30, 2021 5.081 5.478 4.998 5.256 103,005 +0.21(+4.12%)
Sep 29, 2021 5.164 5.229 4.998 5.048 91,606 -0.10(-1.89%)
Sep 28, 2021 5.192 5.266 5.090 5.145 36,672 -0.07(-1.42%)
Sep 27, 2021 5.173 5.349 5.099 5.219 39,278 +0.03(+0.53%)
Sep 24, 2021 5.201 5.321 5.127 5.192 57,233 -0.07(-1.40%)
Sep 23, 2021 5.173 5.349 5.109 5.266 56,786 +0.16(+3.07%)
Sep 22, 2021 5.035 5.173 4.868 5.109 62,138 +0.16(+3.17%)
Sep 21, 2021 4.878 5.060 4.878 4.951 71,389 +0.10(+2.10%)
Sep 20, 2021 5.358 5.358 4.850 4.850 307,072 -0.67(-12.21%)
Sep 17, 2021 5.635 5.644 5.423 5.524 80,889 -0.08(-1.48%)
Sep 16, 2021 5.598 5.663 5.538 5.607 22,546 +0.01(+0.17%)
Sep 15, 2021 5.478 5.681 5.460 5.598 71,094 +0.07(+1.34%)
Sep 14, 2021 5.672 5.727 5.469 5.524 59,682 -0.13(-2.29%)
Sep 13, 2021 5.690 5.764 5.460 5.654 48,838 +0.02(+0.33%)
Sep 10, 2021 5.792 5.792 5.598 5.635 46,165 -0.13(-2.32%)
Sep 09, 2021 5.787 5.891 5.769 5.769 46,303 -0.06(-1.11%)
Sep 08, 2021 6.037 6.120 5.723 5.834 47,622 -0.17(-2.77%)
Sep 07, 2021 6.323 6.351 5.889 6.000 128,120 -0.28(-4.41%)
Sep 03, 2021 6.018 6.323 6.018 6.277 107,997 +0.29(+4.78%)
Sep 02, 2021 5.871 6.129 5.834 5.991 89,777 +0.13(+2.20%)
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.