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 (%)
Feb 28, 2005 0.7976 0.8862 0.7816 0.8862 173,217 +0.04(+5.26%)
Feb 25, 2005 0.8826 0.8844 0.8419 0.8419 95,354 -0.03(-3.65%)
Feb 24, 2005 0.8844 0.8844 0.8560 0.8738 83,790 +0.01(+1.65%)
Feb 23, 2005 0.8153 0.8596 0.7905 0.8596 311,072 +0.02(+2.11%)
Feb 22, 2005 0.8419 0.8844 0.8224 0.8419 215,619 +0.03(+4.17%)
Feb 18, 2005 0.8241 0.8241 0.8064 0.8082 365,901 -0.01(-0.65%)
Feb 17, 2005 0.8153 0.8472 0.8046 0.8135 77,660 +0.01(+0.66%)
Feb 16, 2005 0.7905 0.8204 0.7905 0.8082 68,412 +0.02(+2.47%)
Feb 15, 2005 0.7462 0.8419 0.7444 0.7887 130,500 -0.03(-3.68%)
Feb 14, 2005 0.7763 0.8330 0.7355 0.8188 9,309 -0.01(-1.70%)
Feb 11, 2005 0.8029 0.8330 0.8029 0.8330 60,090 -0.00(-0.42%)
Feb 10, 2005 0.8667 0.8745 0.7993 0.8365 123,136 -0.02(-1.87%)
Feb 09, 2005 0.8046 0.8525 0.8046 0.8525 91,915 +0.05(+5.95%)
Feb 08, 2005 0.7798 0.8046 0.7621 0.8046 48,255 +0.03(+3.42%)
Feb 07, 2005 0.7497 0.7834 0.7036 0.7781 86,041 +0.02(+2.09%)
Feb 04, 2005 0.7355 0.7621 0.7355 0.7621 48,523 -0.01(-0.69%)
Feb 03, 2005 0.7745 0.7745 0.7178 0.7674 21,635 +0.01(+0.70%)
Feb 02, 2005 0.7710 0.7798 0.7603 0.7621 41,098 +0.01(+1.18%)
Feb 01, 2005 0.7444 0.7727 0.7160 0.7532 141,228 +0.03(+3.91%)
Jan 31, 2005 0.6841 0.7532 0.6841 0.7249 339,952 +0.05(+7.63%)
Jan 28, 2005 0.6664 0.6806 0.6646 0.6735 103,253 -0.02(-2.56%)
Jan 27, 2005 0.6824 0.6930 0.6753 0.6912 120,547 +0.01(+1.04%)
Jan 26, 2005 0.6930 0.7072 0.6770 0.6841 239,937 -0.02(-3.02%)
Jan 25, 2005 0.7089 0.7125 0.6894 0.7054 480,523 -0.00(-0.50%)
Jan 24, 2005 0.7089 0.7391 0.6877 0.7089 228,686 +0.01(+1.27%)
Jan 21, 2005 0.6894 0.7089 0.6753 0.7001 388,924 +0.01(+1.80%)
Jan 20, 2005 0.6132 0.7018 0.6115 0.6877 194,669 +0.06(+9.30%)
Jan 19, 2005 0.6292 0.6380 0.6292 0.6292 35,264 -0.01(-1.93%)
Jan 18, 2005 0.6061 0.6558 0.6061 0.6416 138,723 +0.03(+5.23%)
Jan 14, 2005 0.6097 0.6150 0.6097 0.6097 30,750 -0.00(-0.29%)
Jan 13, 2005 0.6327 0.6824 0.6115 0.6115 45,279 -0.00(-0.58%)
Jan 12, 2005 0.7089 0.7089 0.6132 0.6150 78,278 -0.01(-1.14%)
Jan 11, 2005 0.6363 0.6380 0.6203 0.6221 68,271 -0.02(-2.50%)
Jan 10, 2005 0.6380 0.6540 0.6292 0.6380 67,207 -0.03(-4.00%)
Jan 07, 2005 0.6877 0.6877 0.6453 0.6646 41,222 -0.01(-1.32%)
Jan 06, 2005 0.6310 0.6824 0.6310 0.6735 28,422 +0.01(+1.88%)
Jan 05, 2005 0.7160 0.7178 0.6451 0.6611 64,948 -0.07(-9.02%)
Jan 04, 2005 0.7355 0.7479 0.7231 0.7267 92,736 -0.02(-3.30%)
Jan 03, 2005 0.7160 0.7515 0.7160 0.7515 36,686 +0.02(+3.41%)
Dec 31, 2004 0.7107 0.7320 0.7107 0.7267 35,264 -0.00(-0.24%)
Dec 30, 2004 0.6912 0.7284 0.6912 0.7284 31,878 +0.05(+6.75%)
Dec 29, 2004 0.6646 0.6875 0.6522 0.6824 15,516 +0.02(+3.49%)
Dec 28, 2004 0.6203 0.6593 0.6203 0.6593 40,060 +0.00(+0.00%)
Dec 27, 2004 0.6629 0.6646 0.6593 0.6593 75,042 -0.01(-2.11%)
Dec 23, 2004 0.6735 0.6735 0.6646 0.6735 124,976 +0.01(+1.33%)
Dec 22, 2004 0.7621 0.7621 0.6419 0.6646 161,933 -0.01(-1.06%)
Dec 21, 2004 0.6115 0.7922 0.6115 0.6717 431,351 +0.07(+11.47%)
Dec 20, 2004 0.6203 0.6203 0.5966 0.6026 29,904 -0.00(-0.32%)
Dec 17, 2004 0.6203 0.6221 0.6044 0.6045 26,518 -0.02(-2.54%)
Dec 16, 2004 0.6469 0.6469 0.6203 0.6203 79,555 -0.02(-3.05%)
Dec 15, 2004 0.6292 0.6469 0.6292 0.6398 85,762 +0.02(+3.44%)
Dec 14, 2004 0.6026 0.6185 0.6026 0.6185 42,317 +0.01(+2.32%)
Dec 13, 2004 0.6026 0.6203 0.6026 0.6045 30,750 +0.00(+0.03%)
Dec 10, 2004 0.6203 0.6203 0.6026 0.6044 30,186 -0.01(-1.45%)
Dec 09, 2004 0.6026 0.6132 0.6026 0.6132 37,521 -0.00(-0.57%)
Dec 08, 2004 0.6239 0.6239 0.6026 0.6168 55,012 +0.01(+2.35%)
Dec 07, 2004 0.6292 0.6310 0.6026 0.6026 42,034 -0.02(-2.86%)
Dec 06, 2004 0.6168 0.6239 0.6168 0.6203 83,223 +0.01(+0.86%)
Dec 03, 2004 0.6150 0.6150 0.6150 0.6150 2,821 -0.01(-2.25%)
Dec 02, 2004 0.6115 0.6292 0.6081 0.6292 94,507 +0.01(+1.14%)
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.