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, 2005 1.182 1.195 1.152 1.161 25,390 +0.01(+0.92%)
Sep 29, 2005 1.147 1.166 1.102 1.150 50,199 +0.00(+0.31%)
Sep 28, 2005 1.120 1.224 1.069 1.147 275,229 +0.07(+6.06%)
Sep 27, 2005 1.108 1.127 1.065 1.081 95,495 +0.00(+0.00%)
Sep 26, 2005 1.101 1.101 0.9783 1.081 316,562 +0.00(+0.16%)
Sep 23, 2005 1.079 1.106 1.079 1.079 24,261 +0.00(+0.00%)
Sep 22, 2005 1.079 1.108 1.074 1.079 25,954 -0.04(-3.49%)
Sep 21, 2005 1.106 1.118 1.095 1.118 115,497 +0.02(+1.77%)
Sep 20, 2005 1.125 1.125 1.099 1.099 38,514 -0.01(-0.64%)
Sep 19, 2005 1.124 1.124 1.081 1.106 197,832 +0.01(+0.64%)
Sep 16, 2005 1.117 1.117 1.097 1.099 19,888 +0.02(+1.64%)
Sep 15, 2005 1.088 1.090 1.074 1.081 12,751 -0.01(-0.65%)
Sep 14, 2005 1.113 1.113 1.088 1.088 216,663 +0.01(+0.65%)
Sep 13, 2005 1.095 1.097 1.081 1.081 43,191 -0.01(-0.49%)
Sep 12, 2005 1.092 1.102 1.085 1.086 217,673 -0.01(-0.49%)
Sep 09, 2005 1.072 1.104 1.072 1.092 119,387 +0.03(+2.67%)
Sep 08, 2005 1.055 1.081 1.044 1.063 169,846 +0.01(+1.18%)
Sep 07, 2005 1.019 1.055 1.019 1.051 60,124 +0.01(+0.51%)
Sep 06, 2005 1.062 1.063 1.021 1.046 168,816 -0.02(-1.50%)
Sep 02, 2005 1.063 1.063 1.037 1.062 41,115 -0.00(-0.17%)
Sep 01, 2005 1.021 1.063 1.012 1.063 143,341 +0.04(+4.17%)
Aug 31, 2005 0.9571 1.022 0.9571 1.021 39,411 +0.05(+4.73%)
Aug 30, 2005 0.9996 0.9996 0.9677 0.9748 21,327 -0.02(-1.79%)
Aug 29, 2005 0.9783 0.9961 0.9783 0.9925 15,064 -0.04(-3.45%)
Aug 26, 2005 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Aug 25, 2005 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Aug 24, 2005 1.024 1.028 1.012 1.028 1,692 +0.06(+5.84%)
Aug 23, 2005 1.028 1.028 0.9712 0.9712 3,991 -0.03(-2.75%)
Aug 22, 2005 0.9801 0.9996 0.9606 0.9987 11,848 +0.02(+1.53%)
Aug 19, 2005 1.019 1.019 0.9776 0.9836 23,542 -0.03(-2.80%)
Aug 18, 2005 1.024 1.063 1.010 1.012 41,098 -0.05(-4.39%)
Aug 17, 2005 1.040 1.062 1.040 1.058 22,851 +0.03(+2.97%)
Aug 16, 2005 1.055 1.055 1.028 1.028 7,334 -0.00(-0.34%)
Aug 15, 2005 1.055 1.055 1.008 1.032 2,539 -0.01(-1.02%)
Aug 12, 2005 0.9712 1.042 0.9588 1.042 23,739 +0.04(+3.52%)
Aug 11, 2005 0.9978 1.021 0.9801 1.007 42,082 +0.02(+1.98%)
Aug 10, 2005 0.9961 0.9961 0.9748 0.9872 1,410 +0.02(+2.31%)
Aug 09, 2005 1.003 1.003 0.9649 0.9649 2,962 -0.01(-1.20%)
Aug 08, 2005 0.9808 0.9808 0.9517 0.9766 9,450 -0.02(-2.30%)
Aug 05, 2005 0.9588 0.9996 0.9411 0.9996 19,465 +0.02(+1.99%)
Aug 04, 2005 1.007 1.007 0.9213 0.9801 19,465 -0.01(-1.25%)
Aug 03, 2005 0.9801 1.003 0.9766 0.9925 5,529 +0.03(+3.32%)
Aug 02, 2005 0.9110 0.9819 0.9110 0.9606 44,644 +0.02(+2.26%)
Aug 01, 2005 0.9039 0.9482 0.9003 0.9393 38,000 +0.04(+3.92%)
Jul 29, 2005 0.9252 0.9252 0.9021 0.9039 21,638 +0.00(+0.43%)
Jul 28, 2005 0.8933 0.9092 0.8933 0.9000 19,494 +0.01(+0.75%)
Jul 27, 2005 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
Jul 26, 2005 0.8922 0.8986 0.8897 0.8933 1,833 -0.01(-0.59%)
Jul 25, 2005 0.8986 0.8986 0.8986 0.8986 0 +0.00(+0.00%)
Jul 22, 2005 0.8968 0.9003 0.8950 0.8986 8,745 +0.01(+0.80%)
Jul 21, 2005 0.8950 0.9003 0.8915 0.8915 29,198 -0.02(-2.33%)
Jul 20, 2005 0.9128 0.9128 0.9128 0.9128 2,228 +0.00(+0.00%)
Jul 19, 2005 0.9039 0.9128 0.9003 0.9128 3,385 -0.00(-0.39%)
Jul 18, 2005 0.9216 0.9305 0.9128 0.9163 17,208 -0.01(-0.77%)
Jul 15, 2005 0.8950 0.9234 0.8826 0.9234 50,187 +0.00(+0.39%)
Jul 14, 2005 0.9128 0.9198 0.9003 0.9198 3,949 +0.02(+2.57%)
Jul 13, 2005 0.8241 0.8968 0.8241 0.8968 40,773 -0.01(-0.98%)
Jul 12, 2005 0.8509 0.9198 0.8509 0.9057 60,499 +0.02(+2.61%)
Jul 11, 2005 0.8642 0.8826 0.8596 0.8826 14,669 +0.01(+1.43%)
Jul 08, 2005 0.8543 0.8720 0.8489 0.8702 37,504 +0.02(+2.29%)
Jul 07, 2005 0.8809 0.8844 0.8489 0.8507 102,830 -0.02(-2.83%)
Jul 06, 2005 0.8773 0.8809 0.8578 0.8755 99,501 -0.01(-1.00%)
Jul 05, 2005 0.8135 0.8844 0.8135 0.8844 12,977 +0.03(+3.31%)
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.