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, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 29, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 26, 2003 0.4626 0.4785 0.4449 0.4714 8,745 -0.01(-1.12%)
Sep 25, 2003 0.4502 0.4768 0.4449 0.4768 14,952 +0.03(+6.41%)
Sep 24, 2003 0.4500 0.4766 0.4449 0.4480 19,747 -0.00(-0.86%)
Sep 23, 2003 0.4500 0.4716 0.4500 0.4519 7,306 -0.02(-3.45%)
Sep 22, 2003 0.4785 0.4785 0.4500 0.4681 9,873 -0.01(-2.19%)
Sep 19, 2003 0.4785 0.4785 0.4768 0.4785 9,168 +0.01(+2.27%)
Sep 18, 2003 0.4628 0.4697 0.4411 0.4679 13,823 +0.00(+0.00%)
Sep 17, 2003 0.4679 0.4679 0.4342 0.4679 17,208 -0.00(-0.38%)
Sep 16, 2003 0.4681 0.4730 0.4431 0.4697 12,130 +0.01(+1.92%)
Sep 15, 2003 0.4803 0.4803 0.4449 0.4608 12,130 -0.02(-4.76%)
Sep 12, 2003 0.4254 0.4838 0.3988 0.4838 19,465 +0.04(+9.20%)
Sep 11, 2003 0.4271 0.4573 0.3633 0.4431 23,979 -0.02(-3.85%)
Sep 10, 2003 0.4466 0.4610 0.4165 0.4608 21,440 +0.02(+5.26%)
Sep 09, 2003 0.4128 0.4539 0.4128 0.4378 14,105 +0.01(+1.65%)
Sep 08, 2003 0.3933 0.4307 0.3881 0.4307 5,924 +0.03(+7.05%)
Sep 05, 2003 0.4005 0.4254 0.3988 0.4023 13,259 -0.02(-3.81%)
Sep 04, 2003 0.3846 0.4236 0.3811 0.4183 14,105 +0.03(+7.22%)
Sep 03, 2003 0.3759 0.4076 0.3759 0.3901 9,027 +0.02(+4.26%)
Sep 02, 2003 0.3935 0.4096 0.3741 0.3741 21,158 +0.01(+1.49%)
Aug 29, 2003 0.3651 0.4076 0.3633 0.3686 41,188 -0.03(-7.96%)
Aug 28, 2003 0.4005 0.4005 0.4005 0.4005 0 +0.00(+0.00%)
Aug 27, 2003 0.4005 0.4005 0.4005 0.4005 0 +0.00(+0.00%)
Aug 26, 2003 0.3722 0.4023 0.3633 0.4005 31,032 +0.03(+7.62%)
Aug 25, 2003 0.3828 0.4023 0.3722 0.3722 46,266 -0.03(-7.85%)
Aug 22, 2003 0.4147 0.4184 0.3722 0.4039 88,583 -0.06(-12.35%)
Aug 21, 2003 0.4590 0.4608 0.4590 0.4608 5,078 +0.01(+2.77%)
Aug 20, 2003 0.4608 0.4608 0.4484 0.4484 1,410 -0.01(-2.69%)
Aug 19, 2003 0.4484 0.4608 0.4484 0.4608 3,667 +0.01(+1.56%)
Aug 18, 2003 0.3917 0.4537 0.3917 0.4537 5,924 +0.01(+2.40%)
Aug 15, 2003 0.3899 0.4431 0.3899 0.4431 22,851 +0.05(+12.11%)
Aug 14, 2003 0.3952 0.3952 0.3952 0.3952 846 -0.04(-8.61%)
Aug 13, 2003 0.4236 0.4325 0.3917 0.4325 5,924 -0.00(-0.41%)
Aug 12, 2003 0.4342 0.4342 0.4342 0.4342 0 +0.00(+0.00%)
Aug 11, 2003 0.3935 0.4342 0.3917 0.4342 9,309 -0.00(-0.04%)
Aug 08, 2003 0.3917 0.4344 0.3917 0.4344 7,334 -0.01(-1.96%)
Aug 07, 2003 0.4431 0.4431 0.4431 0.4431 0 +0.00(+0.00%)
Aug 06, 2003 0.4183 0.4431 0.4165 0.4431 13,259 +0.00(+0.00%)
Aug 05, 2003 0.4289 0.4431 0.4289 0.4431 7,334 +0.06(+15.74%)
Aug 04, 2003 0.3899 0.3899 0.3828 0.3828 1,974 -0.06(-13.60%)
Aug 01, 2003 0.4431 0.4431 0.4431 0.4431 0 +0.00(+0.00%)
Jul 31, 2003 0.4199 0.4608 0.4199 0.4431 3,667 +0.02(+4.17%)
Jul 30, 2003 0.4254 0.4254 0.4254 0.4254 0 +0.00(+0.00%)
Jul 29, 2003 0.3722 0.4254 0.3722 0.4254 3,103 +0.04(+11.11%)
Jul 28, 2003 0.3828 0.3828 0.3828 0.3828 564 -0.03(-8.09%)
Jul 25, 2003 0.4165 0.4165 0.4165 0.4165 0 +0.00(+0.00%)
Jul 24, 2003 0.3988 0.4165 0.3545 0.4165 40,624 +0.00(+0.00%)
Jul 23, 2003 0.4342 0.4413 0.4165 0.4165 31,314 -0.03(-6.00%)
Jul 22, 2003 0.4431 0.4431 0.4431 0.4431 0 +0.00(+0.00%)
Jul 21, 2003 0.4431 0.4431 0.4431 0.4431 0 +0.00(+0.00%)
Jul 18, 2003 0.4431 0.4431 0.4431 0.4431 1,128 -0.00(-0.40%)
Jul 17, 2003 0.4254 0.4677 0.3988 0.4449 33,007 +0.00(+0.40%)
Jul 16, 2003 0.4076 0.4431 0.4076 0.4431 7,334 +0.00(+0.00%)
Jul 15, 2003 0.3864 0.4519 0.3864 0.4431 23,979 +0.04(+11.16%)
Jul 14, 2003 0.3986 0.3986 0.3986 0.3986 0 +0.00(+0.00%)
Jul 11, 2003 0.3598 0.3988 0.3598 0.3986 5,642 +0.03(+7.61%)
Jul 10, 2003 0.3704 0.3704 0.3704 0.3704 1,692 -0.01(-3.24%)
Jul 09, 2003 0.3828 0.3828 0.3828 0.3828 846 +0.00(+0.47%)
Jul 08, 2003 0.3740 0.3811 0.3367 0.3811 29,621 +0.04(+12.57%)
Jul 07, 2003 0.3740 0.4254 0.3385 0.3385 3,949 +0.00(+0.53%)
Jul 03, 2003 0.3367 0.3367 0.3367 0.3367 2,539 +0.01(+2.70%)
Jul 02, 2003 0.3279 0.3279 0.3279 0.3279 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.