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 29, 2023 2.852 2.872 2.774 2.774 27,421 -0.06(-2.08%)
Dec 28, 2023 2.823 2.887 2.790 2.833 45,534 +0.00(+0.00%)
Dec 27, 2023 2.764 3.000 2.764 2.833 98,613 +0.02(+0.70%)
Dec 26, 2023 2.793 2.813 2.784 2.813 44,273 +0.02(+0.70%)
Dec 22, 2023 2.784 2.793 2.784 2.793 20,913 +0.00(+0.00%)
Dec 21, 2023 2.744 2.803 2.702 2.793 31,860 +0.04(+1.43%)
Dec 20, 2023 2.695 2.764 2.675 2.754 69,542 +0.02(+0.72%)
Dec 19, 2023 2.715 2.774 2.695 2.734 55,900 +0.06(+2.21%)
Dec 18, 2023 2.705 2.744 2.675 2.675 20,156 -0.07(-2.51%)
Dec 15, 2023 2.744 2.803 2.715 2.744 27,324 -0.07(-2.45%)
Dec 14, 2023 2.784 2.833 2.754 2.813 40,724 +0.03(+1.06%)
Dec 13, 2023 2.734 2.842 2.734 2.784 29,308 +0.01(+0.35%)
Dec 12, 2023 2.852 2.951 2.774 2.774 67,878 -0.08(-2.76%)
Dec 11, 2023 2.902 2.951 2.843 2.852 39,226 -0.05(-1.65%)
Dec 08, 2023 2.951 2.970 2.824 2.900 29,598 -0.02(-0.80%)
Dec 07, 2023 2.943 2.943 2.884 2.924 17,905 +0.05(+1.71%)
Dec 06, 2023 2.953 2.973 2.875 2.875 21,279 -0.09(-2.98%)
Dec 05, 2023 2.973 2.973 2.943 2.963 13,181 +0.00(+0.00%)
Dec 04, 2023 2.914 2.987 2.914 2.963 20,074 +0.06(+2.03%)
Dec 01, 2023 2.884 2.933 2.884 2.904 8,869 +0.01(+0.34%)
Nov 30, 2023 2.943 2.970 2.894 2.894 5,263 -0.05(-1.67%)
Nov 29, 2023 2.953 3.002 2.943 2.943 9,971 -0.02(-0.66%)
Nov 28, 2023 2.963 3.051 2.963 2.963 15,707 -0.03(-0.98%)
Nov 27, 2023 2.943 3.051 2.943 2.992 13,399 +0.03(+0.99%)
Nov 24, 2023 2.933 3.005 2.825 2.963 4,442 +0.06(+2.03%)
Nov 22, 2023 2.904 2.904 2.865 2.904 9,795 +0.04(+1.37%)
Nov 21, 2023 2.884 2.933 2.845 2.865 22,287 -0.02(-0.68%)
Nov 20, 2023 2.698 2.884 2.698 2.884 104,593 +0.15(+5.54%)
Nov 17, 2023 2.698 2.747 2.667 2.733 54,625 +0.03(+0.93%)
Nov 16, 2023 2.826 2.893 2.688 2.708 30,991 -0.12(-4.17%)
Nov 15, 2023 2.992 3.002 2.826 2.826 78,625 -0.15(-4.95%)
Nov 14, 2023 2.747 2.973 2.649 2.973 697,994 +0.27(+10.18%)
Nov 13, 2023 2.708 2.767 2.698 2.698 46,754 -0.01(-0.36%)
Nov 10, 2023 2.703 2.757 2.703 2.708 8,694 +0.00(+0.09%)
Nov 09, 2023 2.808 2.808 2.705 2.705 16,590 +0.03(+1.19%)
Nov 08, 2023 2.713 2.722 2.674 2.674 2,518 +0.00(+0.00%)
Nov 07, 2023 2.761 2.761 2.674 2.674 23,829 -0.03(-1.08%)
Nov 06, 2023 2.693 2.752 2.693 2.703 6,934 +0.01(+0.36%)
Nov 03, 2023 2.713 2.732 2.684 2.693 20,547 +0.02(+0.73%)
Nov 02, 2023 2.703 2.722 2.674 2.674 9,798 -0.04(-1.31%)
Nov 01, 2023 2.722 2.722 2.683 2.709 5,488 +0.03(+0.95%)
Oct 31, 2023 2.713 2.713 2.683 2.683 7,122 +0.00(+0.00%)
Oct 30, 2023 2.713 2.713 2.683 2.683 9,680 +0.02(+0.73%)
Oct 27, 2023 2.713 2.713 2.664 2.664 19,376 -0.02(-0.72%)
Oct 26, 2023 2.683 2.722 2.664 2.683 14,908 -0.00(-0.00%)
Oct 25, 2023 2.722 2.752 2.678 2.683 22,106 -0.05(-1.79%)
Oct 24, 2023 2.596 2.732 2.410 2.732 192,913 +0.13(+4.87%)
Oct 23, 2023 2.644 2.693 2.586 2.605 28,208 -0.06(-2.20%)
Oct 20, 2023 2.644 2.693 2.644 2.664 23,128 +0.01(+0.37%)
Oct 19, 2023 2.683 2.722 2.654 2.654 16,100 -0.03(-1.09%)
Oct 18, 2023 2.693 2.742 2.683 2.683 8,301 -0.01(-0.36%)
Oct 17, 2023 2.703 2.752 2.693 2.693 13,865 -0.01(-0.36%)
Oct 16, 2023 2.742 2.771 2.703 2.703 18,666 +0.00(+0.00%)
Oct 13, 2023 2.771 2.790 2.703 2.703 29,935 -0.07(-2.46%)
Oct 12, 2023 2.820 2.869 2.761 2.771 8,317 +0.00(+0.00%)
Oct 11, 2023 2.752 2.878 2.732 2.771 494,830 +0.01(+0.35%)
Oct 10, 2023 2.732 2.816 2.732 2.761 4,511 +0.00(+0.00%)
Oct 09, 2023 2.752 2.781 2.713 2.761 19,809 +0.01(+0.35%)
Oct 06, 2023 2.751 2.765 2.703 2.752 23,535 +0.05(+1.81%)
Oct 05, 2023 2.761 2.781 2.703 2.703 8,045 -0.07(-2.55%)
Oct 04, 2023 2.715 2.774 2.715 2.774 9,720 +0.04(+1.60%)
Oct 03, 2023 2.788 2.788 2.725 2.730 19,033 -0.02(-0.88%)
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.