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 -0.030 (-1.15%)
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 (%)
Sep 30, 2002 0.2198 0.2306 0.2160 0.2304 15,798 +0.00(+1.56%)
Sep 27, 2002 0.2251 0.2269 0.2251 0.2269 5,360 -0.01(-5.81%)
Sep 26, 2002 0.2409 0.2409 0.2409 0.2409 0 +0.00(+0.00%)
Sep 25, 2002 0.2978 0.2978 0.2074 0.2409 66,860 -0.06(-20.53%)
Sep 24, 2002 0.3084 0.3084 0.3031 0.3031 3,385 -0.02(-5.00%)
Sep 23, 2002 0.3190 0.3190 0.3188 0.3190 10,720 +0.01(+2.27%)
Sep 20, 2002 0.3119 0.3119 0.3119 0.3119 0 +0.00(+0.00%)
Sep 19, 2002 0.3119 0.3119 0.3119 0.3119 846 -0.01(-1.68%)
Sep 18, 2002 0.3084 0.3172 0.3084 0.3172 15,798 +0.02(+8.48%)
Sep 17, 2002 0.3013 0.3013 0.2924 0.2924 564 -0.01(-2.94%)
Sep 16, 2002 0.3013 0.3013 0.3013 0.3013 5,360 +0.01(+2.97%)
Sep 13, 2002 0.2926 0.2926 0.2926 0.2926 0 +0.00(+0.00%)
Sep 12, 2002 0.2926 0.2926 0.2926 0.2926 0 +0.00(+0.00%)
Sep 11, 2002 0.2960 0.2960 0.2926 0.2926 2,821 -0.01(-2.88%)
Sep 10, 2002 0.3013 0.3013 0.3013 0.3013 0 +0.00(+0.00%)
Sep 09, 2002 0.3013 0.3013 0.3013 0.3013 11,848 +0.01(+1.80%)
Sep 06, 2002 0.2960 0.2960 0.2960 0.2960 282 -0.00(-1.18%)
Sep 05, 2002 0.2995 0.2995 0.2995 0.2995 0 +0.00(+0.00%)
Sep 04, 2002 0.2960 0.2995 0.2960 0.2995 4,795 -0.00(-0.59%)
Sep 03, 2002 0.3013 0.3013 0.3013 0.3013 1,692 -0.01(-2.86%)
Aug 30, 2002 0.3102 0.3102 0.3102 0.3102 0 +0.00(+0.00%)
Aug 29, 2002 0.2853 0.3102 0.2853 0.3102 29,339 +0.03(+9.37%)
Aug 28, 2002 0.2871 0.2871 0.2836 0.2836 1,692 +0.00(+0.63%)
Aug 27, 2002 0.2818 0.2818 0.2818 0.2818 282 -0.00(-0.62%)
Aug 26, 2002 0.2836 0.3013 0.2836 0.2836 15,798 +0.00(+0.00%)
Aug 23, 2002 0.2905 0.2905 0.2836 0.2836 846 +0.00(+0.00%)
Aug 22, 2002 0.2836 0.2836 0.2836 0.2836 0 +0.00(+0.00%)
Aug 21, 2002 0.2836 0.2836 0.2836 0.2836 0 +0.00(+0.00%)
Aug 20, 2002 0.2836 0.2836 0.2836 0.2836 0 +0.00(+0.00%)
Aug 16, 2002 0.2836 0.2836 0.2836 0.2836 3,385 +0.00(+0.00%)
Aug 15, 2002 0.2836 0.2836 0.2836 0.2836 2,256 +0.02(+5.96%)
Aug 14, 2002 0.2659 0.2960 0.2659 0.2676 6,206 +0.00(+1.34%)
Aug 13, 2002 0.2641 0.2641 0.2641 0.2641 0 +0.00(+0.00%)
Aug 12, 2002 0.2641 0.2641 0.2641 0.2641 0 -0.02(-8.02%)
Aug 07, 2002 0.2729 0.2871 0.2410 0.2871 39,777 +0.01(+5.19%)
Aug 06, 2002 0.2729 0.2729 0.2729 0.2729 2,821 +0.01(+2.67%)
Aug 05, 2002 0.2924 0.2924 0.2659 0.2659 19,465 -0.02(-6.25%)
Aug 02, 2002 0.2836 0.2836 0.2836 0.2836 0 +0.00(+0.00%)
Aug 01, 2002 0.2836 0.2836 0.2836 0.2836 4,231 +0.01(+3.16%)
Jul 31, 2002 0.2749 0.2749 0.2749 0.2749 0 +0.00(+0.00%)
Jul 30, 2002 0.2923 0.2923 0.2749 0.2749 846 +0.01(+3.40%)
Jul 29, 2002 0.2659 0.2659 0.2659 0.2659 1,410 +0.00(+0.00%)
Jul 26, 2002 0.2871 0.2873 0.2659 0.2659 5,924 -0.04(-11.76%)
Jul 25, 2002 0.3084 0.3084 0.2907 0.3013 12,130 -0.02(-5.56%)
Jul 24, 2002 0.3190 0.3190 0.3190 0.3190 0 +0.00(+0.00%)
Jul 23, 2002 0.3279 0.3279 0.3172 0.3190 9,591 -0.02(-5.26%)
Jul 22, 2002 0.3367 0.3367 0.3367 0.3367 2,256 -0.01(-2.51%)
Jul 19, 2002 0.3387 0.3545 0.3279 0.3454 12,977 -0.00(-0.05%)
Jul 17, 2002 0.3562 0.3562 0.3456 0.3456 15,798 -0.03(-8.02%)
Jul 12, 2002 0.3722 0.3811 0.3720 0.3757 22,569 +0.00(+0.90%)
Jul 11, 2002 0.3724 0.3724 0.3724 0.3724 564 -0.03(-6.62%)
Jul 10, 2002 0.3988 0.3988 0.3988 0.3988 0 +0.00(+0.00%)
Jul 09, 2002 0.3988 0.3988 0.3988 0.3988 846 +0.03(+7.14%)
Jul 08, 2002 0.3722 0.3722 0.3722 0.3722 0 +0.00(+0.00%)
Jul 05, 2002 0.3722 0.3722 0.3722 0.3722 0 +0.00(+0.00%)
Jul 04, 2002 0.3722 0.3722 0.3722 0.3722 1,410 +0.00(+0.00%)
Jul 03, 2002 0.3722 0.3722 0.3722 0.3722 1,410 +0.02(+5.00%)
Jul 02, 2002 0.3545 0.3545 0.3545 0.3545 0 +0.00(+0.00%)
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.