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 )

2.860 +0.040 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 22, 2023 2.830 2.900 2.820 2.860 23,321 +0.04(+1.42%)
Sep 21, 2023 2.870 2.917 2.785 2.820 110,948 -0.08(-2.76%)
Sep 20, 2023 2.940 2.962 2.900 2.900 15,084 -0.08(-2.68%)
Sep 19, 2023 2.980 3.010 2.900 2.980 27,010 -0.02(-0.67%)
Sep 18, 2023 3.000 3.010 2.970 3.000 10,763 +0.01(+0.33%)
Sep 15, 2023 2.970 3.040 2.960 2.990 22,076 +0.03(+1.01%)
Sep 14, 2023 2.920 2.980 2.920 2.960 12,071 -0.01(-0.34%)
Sep 13, 2023 2.980 3.030 2.930 2.970 20,730 -0.01(-0.34%)
Sep 12, 2023 2.960 3.070 2.960 2.980 15,947 -0.01(-0.33%)
Sep 11, 2023 3.030 3.030 2.960 2.990 10,662 +0.04(+1.36%)
Sep 08, 2023 2.980 3.005 2.950 2.950 11,004 -0.01(-0.42%)
Sep 07, 2023 3.032 3.032 2.962 2.962 13,716 -0.03(-1.00%)
Sep 06, 2023 3.012 3.062 2.992 2.992 7,870 -0.03(-0.99%)
Sep 05, 2023 3.042 3.042 3.002 3.022 10,693 +0.01(+0.33%)
Sep 01, 2023 3.002 3.062 2.993 3.012 23,105 +0.01(+0.33%)
Aug 31, 2023 3.002 3.072 3.002 3.002 13,588 -0.01(-0.33%)
Aug 30, 2023 2.903 3.072 2.903 3.012 26,840 +0.06(+2.03%)
Aug 29, 2023 2.953 2.982 2.916 2.953 24,539 -0.01(-0.34%)
Aug 28, 2023 2.863 2.962 2.824 2.962 21,446 +0.14(+4.95%)
Aug 25, 2023 2.873 2.922 2.783 2.823 64,340 -0.05(-1.74%)
Aug 24, 2023 2.883 2.939 2.843 2.873 123,326 -0.03(-1.03%)
Aug 23, 2023 2.953 2.953 2.873 2.903 11,808 +0.01(+0.34%)
Aug 22, 2023 2.913 2.931 2.893 2.893 11,449 -0.02(-0.68%)
Aug 21, 2023 2.953 2.982 2.913 2.913 10,331 -0.04(-1.35%)
Aug 18, 2023 2.893 2.953 2.893 2.953 10,191 +0.05(+1.72%)
Aug 17, 2023 2.943 2.953 2.893 2.903 13,808 -0.01(-0.34%)
Aug 16, 2023 2.962 2.992 2.893 2.913 12,304 -0.04(-1.35%)
Aug 15, 2023 2.992 3.042 2.953 2.953 12,216 -0.08(-2.63%)
Aug 14, 2023 3.032 3.032 2.943 3.032 23,830 +0.00(+0.00%)
Aug 11, 2023 2.982 3.042 2.943 3.032 23,619 -0.04(-1.22%)
Aug 10, 2023 3.164 3.164 3.065 3.070 25,694 -0.05(-1.75%)
Aug 09, 2023 3.164 3.174 3.124 3.124 8,475 -0.01(-0.32%)
Aug 08, 2023 3.164 3.200 3.124 3.134 18,957 +0.00(+0.00%)
Aug 07, 2023 3.214 3.214 3.124 3.134 25,889 -0.05(-1.45%)
Aug 04, 2023 3.184 3.244 3.136 3.180 24,743 +0.03(+0.83%)
Aug 03, 2023 3.184 3.191 3.144 3.154 12,480 -0.01(-0.31%)
Aug 02, 2023 3.124 3.164 3.124 3.164 19,496 +0.01(+0.47%)
Aug 01, 2023 3.154 3.221 3.124 3.149 19,393 -0.02(-0.78%)
Jul 31, 2023 3.134 3.214 3.134 3.174 9,366 +0.06(+1.92%)
Jul 28, 2023 3.095 3.154 3.084 3.115 15,987 -0.02(-0.63%)
Jul 27, 2023 3.204 3.224 3.114 3.134 18,323 -0.07(-2.17%)
Jul 26, 2023 3.194 3.254 3.134 3.204 35,497 +0.04(+1.26%)
Jul 25, 2023 3.214 3.234 3.164 3.164 35,159 -0.03(-0.93%)
Jul 24, 2023 3.224 3.224 3.161 3.194 13,719 +0.04(+1.26%)
Jul 21, 2023 3.124 3.174 3.124 3.154 19,095 +0.02(+0.63%)
Jul 20, 2023 3.154 3.204 3.134 3.134 18,348 -0.01(-0.32%)
Jul 19, 2023 3.134 3.222 3.110 3.144 25,066 -0.01(-0.32%)
Jul 18, 2023 3.194 3.254 3.144 3.154 36,214 -0.02(-0.63%)
Jul 17, 2023 3.234 3.284 3.144 3.174 56,811 -0.01(-0.31%)
Jul 14, 2023 3.184 3.274 3.184 3.184 31,213 +0.00(+0.00%)
Jul 13, 2023 3.164 3.184 3.139 3.184 47,094 +0.05(+1.59%)
Jul 12, 2023 3.134 3.154 3.085 3.134 35,898 +0.07(+2.44%)
Jul 11, 2023 3.025 3.085 3.025 3.060 22,645 +0.02(+0.82%)
Jul 10, 2023 3.055 3.110 3.025 3.035 29,297 -0.03(-0.97%)
Jul 07, 2023 2.945 3.144 2.945 3.065 38,580 +0.11(+3.62%)
Jul 06, 2023 3.037 3.087 2.918 2.958 28,130 -0.07(-2.29%)
Jul 05, 2023 3.067 3.097 3.023 3.027 21,499 -0.02(-0.65%)
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.