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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 2.575 2.639 2.488 2.572 514,284 +0.01(+0.45%)
Mar 30, 2006 2.384 2.606 2.384 2.560 866,115 +0.17(+7.34%)
Mar 29, 2006 2.344 2.405 2.289 2.385 377,490 +0.06(+2.41%)
Mar 28, 2006 2.441 2.444 2.205 2.329 664,748 -0.10(-3.95%)
Mar 27, 2006 2.412 2.443 2.367 2.425 377,142 +0.03(+1.24%)
Mar 24, 2006 2.217 2.431 2.181 2.395 809,574 +0.19(+8.61%)
Mar 23, 2006 2.040 2.209 2.025 2.205 593,095 +0.16(+7.92%)
Mar 22, 2006 1.989 2.096 1.984 2.044 439,520 +0.03(+1.64%)
Mar 21, 2006 2.073 2.119 1.984 2.011 703,699 -0.08(-3.72%)
Mar 20, 2006 2.194 2.204 2.077 2.088 483,766 -0.12(-5.31%)
Mar 17, 2006 2.270 2.325 2.190 2.205 316,160 -0.06(-2.62%)
Mar 16, 2006 2.362 2.390 2.256 2.265 334,392 -0.08(-3.24%)
Mar 15, 2006 2.468 2.468 2.318 2.341 569,447 -0.08(-3.47%)
Mar 14, 2006 2.261 2.440 2.261 2.425 1,270,410 +0.17(+7.62%)
Mar 13, 2006 2.195 2.256 2.179 2.253 297,038 +0.08(+3.57%)
Mar 10, 2006 2.172 2.218 2.157 2.176 272,684 +0.00(+0.23%)
Mar 09, 2006 2.181 2.285 2.171 2.171 308,200 -0.01(-0.60%)
Mar 08, 2006 2.209 2.209 2.126 2.184 823,675 -0.04(-2.00%)
Mar 07, 2006 2.311 2.311 2.182 2.228 504,270 -0.09(-3.91%)
Mar 06, 2006 2.474 2.474 2.319 2.319 501,262 -0.16(-6.27%)
Mar 03, 2006 2.509 2.521 2.446 2.474 392,651 -0.03(-1.12%)
Mar 02, 2006 2.435 2.535 2.403 2.502 837,742 +0.07(+2.78%)
Mar 01, 2006 2.327 2.441 2.327 2.435 929,420 +0.12(+5.13%)
Feb 28, 2006 2.410 2.410 2.232 2.316 1,437,567 -0.09(-3.90%)
Feb 27, 2006 2.527 2.534 2.395 2.410 852,712 -0.13(-5.07%)
Feb 24, 2006 2.567 2.618 2.443 2.539 1,428,523 -0.04(-1.47%)
Feb 23, 2006 2.638 2.758 2.575 2.577 832,244 -0.06(-2.25%)
Feb 22, 2006 2.747 2.801 2.559 2.636 1,067,925 -0.13(-4.60%)
Feb 21, 2006 2.885 2.951 2.740 2.763 448,189 -0.12(-4.07%)
Feb 17, 2006 2.697 2.922 2.672 2.880 567,387 +0.17(+6.40%)
Feb 16, 2006 2.776 2.821 2.628 2.707 912,663 -0.08(-2.73%)
Feb 15, 2006 3.004 3.004 2.750 2.783 1,175,461 -0.23(-7.67%)
Feb 14, 2006 3.087 3.176 2.996 3.014 574,760 -0.06(-1.88%)
Feb 13, 2006 3.219 3.219 2.998 3.072 521,423 +0.01(+0.43%)
Feb 10, 2006 3.169 3.202 2.933 3.059 648,003 -0.07(-2.37%)
Feb 09, 2006 2.991 3.219 2.991 3.133 645,425 +0.14(+4.80%)
Feb 08, 2006 3.064 3.070 2.899 2.989 545,868 -0.07(-2.16%)
Feb 07, 2006 3.293 3.293 2.978 3.055 1,147,690 -0.23(-7.03%)
Feb 06, 2006 3.012 3.301 3.012 3.286 1,515,418 +0.31(+10.24%)
Feb 03, 2006 2.938 3.004 2.874 2.981 355,699 +0.03(+1.18%)
Feb 02, 2006 2.948 2.969 2.872 2.946 341,362 +0.00(+0.00%)
Feb 01, 2006 3.037 3.044 2.927 2.946 376,409 -0.02(-0.83%)
Jan 31, 2006 2.894 3.044 2.823 2.971 728,655 +0.06(+2.10%)
Jan 30, 2006 3.178 3.219 2.831 2.910 2,382,730 -0.19(-6.22%)
Jan 27, 2006 3.004 3.153 3.004 3.103 1,001,903 +0.12(+4.16%)
Jan 26, 2006 2.691 2.979 2.691 2.979 1,713,647 +0.34(+12.67%)
Jan 25, 2006 2.527 2.745 2.517 2.644 1,436,747 +0.11(+4.43%)
Jan 24, 2006 2.559 2.570 2.483 2.532 257,326 +0.03(+1.39%)
Jan 23, 2006 2.625 2.638 2.370 2.497 745,418 -0.10(-3.94%)
Jan 20, 2006 2.554 2.639 2.554 2.600 742,453 +0.10(+4.10%)
Jan 19, 2006 2.398 2.534 2.398 2.497 573,103 +0.13(+5.36%)
Jan 18, 2006 2.384 2.413 2.336 2.370 502,437 -0.07(-2.71%)
Jan 17, 2006 2.360 2.476 2.336 2.436 755,932 +0.08(+3.58%)
Jan 13, 2006 2.146 2.356 2.105 2.352 1,218,980 +0.17(+7.63%)
Jan 12, 2006 2.341 2.361 2.138 2.185 951,133 -0.15(-6.43%)
Jan 11, 2006 2.392 2.393 2.311 2.336 473,116 -0.05(-2.08%)
Jan 10, 2006 2.392 2.392 2.311 2.385 407,696 +0.01(+0.56%)
Jan 09, 2006 2.197 2.393 2.197 2.372 887,164 +0.16(+7.08%)
Jan 06, 2006 2.146 2.238 2.146 2.215 1,205,897 +0.08(+3.63%)
Jan 05, 2006 2.212 2.248 2.121 2.138 1,072,338 -0.07(-3.21%)
Jan 04, 2006 2.095 2.212 1.968 2.209 2,587,218 +0.11(+5.35%)
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.