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 (%)
Dec 31, 2012 3.219 3.533 3.045 3.148 204,755 -0.11(-3.40%)
Dec 28, 2012 3.155 3.258 3.155 3.258 49,431 +0.06(+1.73%)
Dec 27, 2012 3.163 3.225 3.163 3.203 22,224 +0.03(+1.00%)
Dec 26, 2012 3.163 3.282 3.124 3.171 123,494 -0.04(-1.23%)
Dec 24, 2012 3.124 3.211 3.124 3.211 39,692 +0.02(+0.74%)
Dec 21, 2012 3.203 3.242 3.061 3.187 123,910 -0.13(-3.82%)
Dec 20, 2012 3.448 3.448 3.163 3.314 67,869 -0.17(-4.77%)
Dec 19, 2012 3.598 3.614 3.480 3.480 30,683 -0.12(-3.30%)
Dec 18, 2012 3.583 3.598 3.543 3.598 28,890 +0.05(+1.33%)
Dec 17, 2012 3.701 3.701 3.543 3.551 43,545 -0.13(-3.43%)
Dec 14, 2012 3.701 3.721 3.535 3.677 51,994 -0.01(-0.21%)
Dec 13, 2012 4.016 4.047 3.614 3.685 39,741 -0.31(-7.87%)
Dec 12, 2012 4.016 4.054 4.000 4.000 18,448 +0.03(+0.79%)
Dec 11, 2012 4.110 4.110 3.953 3.968 69,782 -0.16(-3.82%)
Dec 10, 2012 4.197 4.197 4.094 4.126 37,042 -0.09(-2.24%)
Dec 07, 2012 4.102 4.220 4.071 4.220 5,080 +0.00(+0.00%)
Dec 06, 2012 4.142 4.370 4.134 4.220 20,214 +0.02(+0.56%)
Dec 05, 2012 4.173 4.236 4.118 4.197 22,914 +0.00(+0.00%)
Dec 04, 2012 4.118 4.283 4.051 4.197 46,608 -0.15(-3.43%)
Nov 30, 2012 4.354 4.385 4.236 4.346 31,672 +0.09(+2.21%)
Nov 29, 2012 4.359 4.359 4.252 4.252 5,725 -0.13(-3.04%)
Nov 28, 2012 4.220 4.385 4.048 4.385 24,956 +0.13(+2.95%)
Nov 27, 2012 4.267 4.361 4.205 4.260 22,855 -0.04(-0.91%)
Nov 26, 2012 4.212 4.299 4.071 4.299 11,399 +0.10(+2.43%)
Nov 23, 2012 4.118 4.212 4.118 4.197 5,202 +0.10(+2.49%)
Nov 21, 2012 4.062 4.118 4.024 4.095 7,472 +0.00(+0.00%)
Nov 20, 2012 4.008 4.103 4.001 4.095 13,446 +0.08(+1.95%)
Nov 19, 2012 4.071 4.103 4.008 4.016 17,743 +0.01(+0.20%)
Nov 16, 2012 4.016 4.048 4.008 4.008 22,721 -0.06(-1.54%)
Nov 15, 2012 4.110 4.110 4.016 4.071 26,379 +0.01(+0.19%)
Nov 14, 2012 4.134 4.155 4.063 4.063 18,894 -0.06(-1.52%)
Nov 13, 2012 4.142 4.236 4.126 4.126 10,423 +0.01(+0.19%)
Nov 12, 2012 4.118 4.343 4.118 4.118 11,719 +0.00(+0.00%)
Nov 09, 2012 4.158 4.158 4.063 4.118 9,800 -0.09(-2.23%)
Nov 08, 2012 4.181 4.252 4.173 4.212 5,745 +0.07(+1.70%)
Nov 07, 2012 4.189 4.275 4.103 4.142 25,465 -0.24(-5.55%)
Nov 06, 2012 4.166 4.424 4.151 4.385 27,576 +0.18(+4.28%)
Nov 05, 2012 4.190 4.338 4.135 4.205 10,448 +0.02(+0.56%)
Nov 02, 2012 4.479 4.526 4.074 4.182 20,412 -0.32(-7.12%)
Nov 01, 2012 4.252 4.534 4.205 4.502 27,468 +0.21(+4.92%)
Oct 31, 2012 4.315 4.393 4.104 4.291 35,086 +0.03(+0.73%)
Oct 26, 2012 4.291 4.260 4.260 4.260 18,294 -0.01(-0.18%)
Oct 25, 2012 4.213 4.377 4.182 4.268 16,391 +0.12(+2.82%)
Oct 24, 2012 4.237 4.299 4.120 4.151 15,943 -0.05(-1.30%)
Oct 23, 2012 4.111 4.221 4.111 4.205 16,978 +0.05(+1.13%)
Oct 19, 2012 4.268 4.268 4.143 4.158 6,108 -0.09(-2.03%)
Oct 18, 2012 4.221 4.346 4.127 4.244 36,780 +0.05(+1.12%)
Oct 17, 2012 4.096 4.299 4.096 4.197 14,021 +0.09(+2.09%)
Oct 16, 2012 4.104 4.182 4.072 4.111 17,295 +0.01(+0.19%)
Oct 15, 2012 4.455 4.455 4.049 4.104 54,797 -0.36(-8.06%)
Oct 12, 2012 4.510 4.557 4.463 4.463 12,547 -0.05(-1.21%)
Oct 11, 2012 4.487 4.611 4.487 4.518 22,762 +0.01(+0.17%)
Oct 10, 2012 4.611 4.689 4.401 4.510 27,249 -0.09(-2.03%)
Oct 09, 2012 4.744 4.814 4.565 4.604 25,513 -0.16(-3.43%)
Oct 08, 2012 4.681 4.814 4.674 4.767 9,895 +0.05(+1.16%)
Oct 05, 2012 4.868 4.868 4.681 4.713 26,160 -0.14(-2.89%)
Oct 04, 2012 4.736 4.868 4.684 4.853 11,559 +0.18(+3.83%)
Oct 03, 2012 4.705 4.829 4.674 4.674 12,669 -0.04(-0.83%)
Oct 02, 2012 4.728 4.861 4.697 4.713 12,966 +0.03(+0.67%)
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.