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 )

2.605 +0.005 (+0.19%)
Streaming Delayed Price Updated: 12:20 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 (%)
Apr 30, 2004 0.6455 0.6788 0.6115 0.6292 83,504 -0.04(-6.58%)
Apr 29, 2004 0.6841 0.6841 0.6487 0.6735 53,882 -0.03(-4.04%)
Apr 28, 2004 0.6948 0.7036 0.6664 0.7019 75,887 -0.01(-1.00%)
Apr 27, 2004 0.7249 0.7249 0.7054 0.7089 18,054 +0.00(+0.02%)
Apr 26, 2004 0.7072 0.7178 0.7072 0.7088 53,318 -0.00(-0.25%)
Apr 23, 2004 0.7143 0.7143 0.7054 0.7105 110,022 -0.00(-0.52%)
Apr 22, 2004 0.7089 0.7338 0.7036 0.7143 154,877 +0.01(+1.00%)
Apr 21, 2004 0.6682 0.7178 0.6682 0.7072 363,920 +0.01(+0.73%)
Apr 20, 2004 0.7160 0.7160 0.6682 0.7020 68,270 -0.01(-1.96%)
Apr 19, 2004 0.7089 0.7231 0.6646 0.7160 69,398 +0.00(+0.00%)
Apr 16, 2004 0.7196 0.7284 0.7089 0.7160 183,935 -0.01(-1.22%)
Apr 15, 2004 0.7533 0.7586 0.7214 0.7249 204,811 -0.05(-7.05%)
Apr 14, 2004 0.7471 0.8135 0.7160 0.7798 263,207 +0.05(+6.54%)
Apr 13, 2004 0.7267 0.8241 0.7160 0.7320 349,533 -0.01(-1.20%)
Apr 12, 2004 0.7462 0.7976 0.7125 0.7408 220,609 -0.01(-1.65%)
Apr 08, 2004 0.7586 0.7922 0.7231 0.7533 247,409 -0.05(-6.18%)
Apr 07, 2004 0.8915 0.8915 0.7798 0.8029 127,231 -0.02(-2.37%)
Apr 06, 2004 0.8773 0.8791 0.7976 0.8224 143,311 -0.03(-3.13%)
Apr 05, 2004 0.8862 0.9216 0.8454 0.8490 535,161 -0.01(-1.24%)
Apr 02, 2004 0.7515 0.8950 0.7173 0.8596 879,334 +0.12(+15.48%)
Apr 01, 2004 0.7249 0.7444 0.7249 0.7444 104,380 +0.02(+2.44%)
Mar 31, 2004 0.7373 0.7426 0.6930 0.7267 64,603 -0.02(-2.38%)
Mar 30, 2004 0.7444 0.7533 0.7355 0.7444 70,245 +0.00(+0.00%)
Mar 29, 2004 0.7178 0.7444 0.7143 0.7444 117,075 +0.04(+5.26%)
Mar 26, 2004 0.6983 0.7214 0.6859 0.7072 25,954 -0.02(-3.39%)
Mar 25, 2004 0.7231 0.7391 0.7054 0.7320 54,164 +0.01(+1.98%)
Mar 24, 2004 0.7072 0.7178 0.7072 0.7178 17,772 +0.01(+1.25%)
Mar 23, 2004 0.7178 0.7284 0.7001 0.7089 35,827 -0.01(-0.99%)
Mar 22, 2004 0.7178 0.7178 0.6965 0.7160 8,181 +0.01(+1.00%)
Mar 19, 2004 0.7160 0.7160 0.6983 0.7089 21,158 +0.00(+0.00%)
Mar 18, 2004 0.7302 0.7302 0.7089 0.7089 18,054 -0.01(-0.99%)
Mar 17, 2004 0.7019 0.7249 0.7019 0.7160 58,960 +0.02(+2.80%)
Mar 16, 2004 0.6957 0.7019 0.6957 0.6965 1,410 -0.02(-2.72%)
Mar 15, 2004 0.6558 0.7160 0.6558 0.7160 27,364 -0.01(-1.22%)
Mar 12, 2004 0.7196 0.7249 0.7089 0.7249 58,396 -0.01(-0.73%)
Mar 11, 2004 0.8064 0.8064 0.6967 0.7302 48,240 +0.01(+1.73%)
Mar 10, 2004 0.7249 0.7603 0.7019 0.7178 23,979 +0.00(+0.25%)
Mar 09, 2004 0.6735 0.7231 0.6735 0.7160 44,291 +0.00(+0.50%)
Mar 08, 2004 0.7214 0.7231 0.6912 0.7125 44,855 +0.00(+0.50%)
Mar 05, 2004 0.7355 0.7355 0.7001 0.7089 42,880 -0.01(-1.96%)
Mar 04, 2004 0.7196 0.7338 0.7089 0.7231 19,465 +0.01(+0.99%)
Mar 03, 2004 0.7160 0.7178 0.7089 0.7160 20,029 +0.01(+1.00%)
Mar 02, 2004 0.7178 0.7355 0.7089 0.7089 29,057 +0.00(+0.00%)
Mar 01, 2004 0.7231 0.7231 0.7089 0.7089 19,465 -0.00(-0.50%)
Feb 27, 2004 0.7267 0.7355 0.7089 0.7125 28,775 +0.00(+0.50%)
Feb 26, 2004 0.7089 0.7318 0.6965 0.7089 19,747 +0.00(+0.00%)
Feb 25, 2004 0.7408 0.7408 0.7036 0.7089 25,671 -0.02(-2.44%)
Feb 24, 2004 0.7089 0.7373 0.6948 0.7267 20,876 +0.01(+0.76%)
Feb 23, 2004 0.7559 0.7559 0.7072 0.7212 80,965 -0.08(-9.58%)
Feb 20, 2004 0.7976 0.7976 0.7338 0.7976 23,697 +0.00(+0.00%)
Feb 19, 2004 0.7533 0.7976 0.7426 0.7976 41,187 +0.03(+3.45%)
Feb 18, 2004 0.7798 0.7887 0.7125 0.7710 116,511 +0.00(+0.00%)
Feb 17, 2004 0.7143 0.7816 0.7001 0.7710 344,455 +0.06(+9.02%)
Feb 13, 2004 0.6939 0.7089 0.6806 0.7072 16,926 -0.00(-0.25%)
Feb 12, 2004 0.7125 0.7125 0.6948 0.7089 18,901 +0.00(+0.00%)
Feb 11, 2004 0.6398 0.7089 0.6398 0.7089 58,114 +0.02(+2.56%)
Feb 10, 2004 0.6708 0.7036 0.6708 0.6912 14,105 -0.01(-1.02%)
Feb 09, 2004 0.6983 0.7001 0.6983 0.6983 7,899 -0.00(-0.25%)
Feb 06, 2004 0.7001 0.7019 0.6788 0.7001 4,231 -0.01(-1.00%)
Feb 05, 2004 0.6700 0.7089 0.6700 0.7072 17,772 -0.00(-0.25%)
Feb 04, 2004 0.6381 0.7089 0.6381 0.7089 11,284 +0.00(+0.25%)
Feb 03, 2004 0.6824 0.7178 0.6824 0.7072 13,259 -0.00(-0.25%)
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.