Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 11, 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 (%)
Jan 31, 2005 0.6841 0.7533 0.6841 0.7249 339,947 +0.05(+7.63%)
Jan 28, 2005 0.6664 0.6806 0.6646 0.6735 103,251 -0.02(-2.56%)
Jan 27, 2005 0.6824 0.6930 0.6753 0.6912 120,545 +0.01(+1.04%)
Jan 26, 2005 0.6930 0.7072 0.6770 0.6841 239,933 -0.02(-3.02%)
Jan 25, 2005 0.7089 0.7125 0.6894 0.7054 480,516 -0.00(-0.50%)
Jan 24, 2005 0.7089 0.7391 0.6877 0.7089 228,683 +0.01(+1.27%)
Jan 21, 2005 0.6894 0.7089 0.6753 0.7001 388,918 +0.01(+1.80%)
Jan 20, 2005 0.6132 0.7019 0.6115 0.6877 194,666 +0.06(+9.30%)
Jan 19, 2005 0.6292 0.6381 0.6292 0.6292 35,263 -0.01(-1.93%)
Jan 18, 2005 0.6061 0.6558 0.6061 0.6416 138,721 +0.03(+5.23%)
Jan 14, 2005 0.6097 0.6150 0.6097 0.6097 30,749 -0.00(-0.29%)
Jan 13, 2005 0.6327 0.6824 0.6115 0.6115 45,278 -0.00(-0.58%)
Jan 12, 2005 0.7089 0.7089 0.6132 0.6150 78,276 -0.01(-1.14%)
Jan 11, 2005 0.6363 0.6381 0.6203 0.6221 68,270 -0.02(-2.50%)
Jan 10, 2005 0.6381 0.6540 0.6292 0.6381 67,206 -0.03(-4.00%)
Jan 07, 2005 0.6877 0.6877 0.6453 0.6646 41,221 -0.01(-1.32%)
Jan 06, 2005 0.6310 0.6824 0.6310 0.6735 28,422 +0.01(+1.88%)
Jan 05, 2005 0.7160 0.7178 0.6451 0.6611 64,947 -0.07(-9.02%)
Jan 04, 2005 0.7355 0.7479 0.7231 0.7267 92,734 -0.02(-3.30%)
Jan 03, 2005 0.7160 0.7515 0.7160 0.7515 36,685 +0.02(+3.41%)
Dec 31, 2004 0.7107 0.7320 0.7107 0.7267 35,263 -0.00(-0.24%)
Dec 30, 2004 0.6912 0.7284 0.6912 0.7284 31,878 +0.05(+6.75%)
Dec 29, 2004 0.6646 0.6875 0.6522 0.6824 15,516 +0.02(+3.49%)
Dec 28, 2004 0.6203 0.6593 0.6203 0.6593 40,059 +0.00(+0.00%)
Dec 27, 2004 0.6629 0.6646 0.6593 0.6593 75,041 -0.01(-2.11%)
Dec 23, 2004 0.6735 0.6735 0.6646 0.6735 124,974 +0.01(+1.33%)
Dec 22, 2004 0.7621 0.7621 0.6420 0.6646 161,930 -0.01(-1.06%)
Dec 21, 2004 0.6115 0.7922 0.6115 0.6717 431,345 +0.07(+11.47%)
Dec 20, 2004 0.6203 0.6203 0.5966 0.6026 29,903 -0.00(-0.32%)
Dec 17, 2004 0.6203 0.6221 0.6044 0.6046 26,518 -0.02(-2.54%)
Dec 16, 2004 0.6469 0.6469 0.6203 0.6203 79,554 -0.02(-3.05%)
Dec 15, 2004 0.6292 0.6469 0.6292 0.6398 85,761 +0.02(+3.44%)
Dec 14, 2004 0.6026 0.6186 0.6026 0.6186 42,316 +0.01(+2.32%)
Dec 13, 2004 0.6026 0.6203 0.6026 0.6046 30,749 +0.00(+0.03%)
Dec 10, 2004 0.6203 0.6203 0.6026 0.6044 30,185 -0.01(-1.45%)
Dec 09, 2004 0.6026 0.6132 0.6026 0.6132 37,520 -0.00(-0.57%)
Dec 08, 2004 0.6239 0.6239 0.6026 0.6168 55,011 +0.01(+2.35%)
Dec 07, 2004 0.6292 0.6310 0.6026 0.6026 42,034 -0.02(-2.86%)
Dec 06, 2004 0.6168 0.6239 0.6168 0.6203 83,222 +0.01(+0.86%)
Dec 03, 2004 0.6150 0.6150 0.6150 0.6150 2,821 -0.01(-2.25%)
Dec 02, 2004 0.6115 0.6292 0.6081 0.6292 94,506 +0.01(+1.14%)
Dec 01, 2004 0.6469 0.6469 0.6186 0.6221 13,259 +0.01(+1.74%)
Nov 30, 2004 0.6168 0.6203 0.6099 0.6115 20,311 -0.03(-4.17%)
Nov 29, 2004 0.6735 0.6735 0.6310 0.6381 23,132 -0.03(-4.00%)
Nov 26, 2004 0.6097 0.6646 0.6008 0.6646 127,795 +0.04(+5.93%)
Nov 24, 2004 0.6292 0.6292 0.6061 0.6274 73,066 +0.01(+1.14%)
Nov 23, 2004 0.6079 0.6203 0.6079 0.6203 22,004 +0.01(+2.04%)
Nov 22, 2004 0.5991 0.6079 0.5991 0.6079 149,517 -0.01(-2.00%)
Nov 19, 2004 0.6203 0.6558 0.6168 0.6203 83,786 +0.00(+0.29%)
Nov 18, 2004 0.6044 0.6859 0.6026 0.6186 240,074 +0.01(+1.75%)
Nov 17, 2004 0.6026 0.6150 0.5991 0.6079 51,908 +0.00(+0.56%)
Nov 16, 2004 0.6061 0.6203 0.5937 0.6046 120,460 -0.02(-3.92%)
Nov 15, 2004 0.6203 0.6345 0.5955 0.6292 91,121 +0.00(+0.28%)
Nov 12, 2004 0.6168 0.6381 0.5937 0.6274 124,692 -0.01(-1.67%)
Nov 11, 2004 0.6168 0.7072 0.5937 0.6381 462,941 +0.03(+5.26%)
Nov 10, 2004 0.6168 0.6168 0.6008 0.6061 36,392 +0.00(+0.29%)
Nov 09, 2004 0.5813 0.6168 0.5813 0.6044 162,494 +0.04(+6.23%)
Nov 08, 2004 0.5547 0.5760 0.5530 0.5689 95,352 -0.01(-1.23%)
Nov 05, 2004 0.5707 0.5796 0.5335 0.5760 111,997 -0.00(-0.61%)
Nov 04, 2004 0.5441 0.5796 0.5423 0.5796 282,109 +0.04(+7.21%)
Nov 03, 2004 0.5335 0.5406 0.5175 0.5406 95,917 +0.02(+3.39%)
Nov 02, 2004 0.5193 0.5477 0.5193 0.5228 64,320 -0.02(-3.91%)
Nov 01, 2004 0.5392 0.5565 0.5299 0.5441 8,463 -0.00(-0.65%)
Oct 29, 2004 0.5477 0.5494 0.5477 0.5477 1,692 -0.00(-0.64%)
Oct 28, 2004 0.5335 0.5512 0.5335 0.5512 25,107 +0.02(+4.71%)
Oct 27, 2004 0.5193 0.5565 0.5140 0.5264 70,527 -0.01(-2.30%)
Oct 26, 2004 0.5264 0.5547 0.5264 0.5388 28,210 -0.01(-0.98%)
Oct 25, 2004 0.5353 0.5441 0.5299 0.5441 27,646 -0.01(-0.97%)
Oct 22, 2004 0.5494 0.5530 0.5406 0.5494 28,775 +0.02(+3.33%)
Oct 21, 2004 0.5299 0.5530 0.5283 0.5317 99,866 +0.01(+2.04%)
Oct 20, 2004 0.5299 0.5459 0.5211 0.5211 14,387 -0.02(-2.97%)
Oct 19, 2004 0.5459 0.5707 0.5370 0.5370 75,323 -0.00(-0.66%)
Oct 18, 2004 0.5583 0.5583 0.5335 0.5406 89,428 -0.03(-4.98%)
Oct 15, 2004 0.5583 0.5707 0.5459 0.5689 9,873 +0.04(+7.68%)
Oct 14, 2004 0.5459 0.5459 0.5282 0.5283 38,366 -0.02(-3.21%)
Oct 13, 2004 0.5423 0.5742 0.5423 0.5459 28,210 -0.03(-4.64%)
Oct 12, 2004 0.5636 0.5742 0.5441 0.5725 24,825 -0.00(-0.65%)
Oct 11, 2004 0.5849 0.5849 0.5636 0.5762 4,231 +0.01(+1.59%)
Oct 08, 2004 0.5656 0.5672 0.5654 0.5672 22,286 +0.00(+0.00%)
Oct 07, 2004 0.5689 0.5689 0.5636 0.5672 19,747 -0.00(-0.28%)
Oct 06, 2004 0.5547 0.5689 0.5530 0.5688 19,465 -0.02(-2.76%)
Oct 05, 2004 0.5494 0.6097 0.5299 0.5849 133,155 -0.01(-2.08%)
Oct 04, 2004 0.5423 0.6026 0.5406 0.5973 33,853 +0.00(+0.63%)
Oct 01, 2004 0.5760 0.6008 0.5672 0.5936 47,394 +0.01(+1.79%)
Sep 30, 2004 0.5228 0.5849 0.5228 0.5831 111,151 +0.06(+11.53%)
Sep 29, 2004 0.5317 0.5317 0.5228 0.5228 37,238 -0.01(-1.01%)
Sep 28, 2004 0.5051 0.5317 0.5051 0.5282 84,350 +0.03(+5.67%)
Sep 27, 2004 0.4980 0.4998 0.4963 0.4998 26,518 +0.00(+0.36%)
Sep 24, 2004 0.4998 0.4998 0.4963 0.4980 30,467 -0.03(-6.02%)
Sep 23, 2004 0.4998 0.5299 0.4998 0.5299 19,183 +0.03(+6.03%)
Sep 22, 2004 0.4998 0.4998 0.4998 0.4998 1,410 -0.03(-5.69%)
Sep 21, 2004 0.5299 0.5299 0.5299 0.5299 2,821 +0.03(+5.65%)
Sep 20, 2004 0.5016 0.5016 0.5016 0.5016 4,795 -0.00(-0.70%)
Sep 17, 2004 0.5317 0.5317 0.5016 0.5051 14,387 -0.01(-1.72%)
Sep 16, 2004 0.5140 0.5140 0.5016 0.5140 40,341 +0.00(+0.00%)
Sep 15, 2004 0.5016 0.5282 0.5016 0.5140 21,440 -0.02(-3.01%)
Sep 14, 2004 0.5299 0.5299 0.5282 0.5299 12,412 +0.00(+0.34%)
Sep 13, 2004 0.5319 0.5319 0.5282 0.5282 5,642 -0.01(-1.32%)
Sep 10, 2004 0.5388 0.5477 0.5353 0.5353 27,082 +0.01(+1.31%)
Sep 09, 2004 0.5283 0.5283 0.5283 0.5283 564 -0.00(-0.63%)
Sep 08, 2004 0.5353 0.5494 0.5317 0.5317 44,009 -0.01(-1.02%)
Sep 07, 2004 0.5372 0.5372 0.5372 0.5372 282 -0.00(-0.62%)
Sep 03, 2004 0.5016 0.5406 0.5016 0.5406 1,974 +0.00(+0.33%)
Sep 02, 2004 0.5441 0.5441 0.5388 0.5388 3,667 +0.00(+0.00%)
Sep 01, 2004 0.5406 0.5406 0.5388 0.5388 1,128 -0.01(-1.30%)
Aug 31, 2004 0.5406 0.5459 0.5299 0.5459 12,694 +0.02(+3.36%)
Aug 30, 2004 0.5299 0.5758 0.5282 0.5282 11,566 -0.06(-10.78%)
Aug 27, 2004 0.5920 0.5920 0.5920 0.5920 0 +0.00(+0.00%)
Aug 26, 2004 0.5246 0.5920 0.5246 0.5920 6,206 +0.04(+7.40%)
Aug 25, 2004 0.5051 0.5920 0.5051 0.5512 20,029 +0.03(+5.07%)
Aug 24, 2004 0.5140 0.5335 0.4998 0.5246 21,722 -0.01(-2.63%)
Aug 23, 2004 0.5319 0.5388 0.5317 0.5388 11,848 -0.01(-2.56%)
Aug 20, 2004 0.5583 0.5583 0.5317 0.5530 25,954 +0.01(+2.29%)
Aug 19, 2004 0.5388 0.5406 0.5388 0.5406 20,593 +0.00(+0.33%)
Aug 18, 2004 0.5459 0.5601 0.5228 0.5388 12,130 -0.01(-1.30%)
Aug 17, 2004 0.5461 0.5461 0.5459 0.5459 2,821 +0.01(+0.98%)
Aug 16, 2004 0.5707 0.6061 0.5406 0.5406 14,105 -0.00(-0.33%)
Aug 13, 2004 0.5246 0.5689 0.5246 0.5423 19,183 +0.01(+1.02%)
Aug 12, 2004 0.5707 0.5707 0.5140 0.5368 5,360 +0.01(+2.68%)
Aug 11, 2004 0.5228 0.5228 0.5228 0.5228 0 +0.00(+0.00%)
Aug 10, 2004 0.5246 0.5353 0.5228 0.5228 5,077 -0.00(-0.67%)
Aug 09, 2004 0.5246 0.5266 0.5246 0.5264 4,795 -0.01(-1.33%)
Aug 06, 2004 0.5246 0.5459 0.5246 0.5335 22,850 -0.02(-4.44%)
Aug 05, 2004 0.5423 0.5618 0.5299 0.5583 9,309 -0.00(-0.63%)
Aug 04, 2004 0.5494 0.5707 0.5494 0.5618 27,646 -0.00(-0.63%)
Aug 03, 2004 0.5583 0.5920 0.5565 0.5654 5,642 -0.02(-3.63%)
Aug 02, 2004 0.5512 0.5955 0.5512 0.5867 11,848 +0.00(+0.64%)
Jul 30, 2004 0.5317 0.5829 0.5317 0.5829 2,538 +0.01(+1.20%)
Jul 29, 2004 0.5317 0.6097 0.5317 0.5760 12,130 -0.03(-5.52%)
Jul 28, 2004 0.5246 0.6097 0.5246 0.6097 21,440 +0.02(+3.93%)
Jul 27, 2004 0.5406 0.6097 0.5317 0.5867 22,004 +0.04(+7.43%)
Jul 26, 2004 0.5579 0.5636 0.5423 0.5461 7,052 -0.07(-10.70%)
Jul 23, 2004 0.5512 0.6203 0.5299 0.6115 21,158 -0.00(-0.58%)
Jul 22, 2004 0.5494 0.6201 0.5228 0.6150 39,495 -0.02(-2.53%)
Jul 21, 2004 0.5849 0.6310 0.5423 0.6310 16,644 +0.02(+3.52%)
Jul 20, 2004 0.6097 0.6097 0.5937 0.6095 7,052 +0.02(+2.66%)
Jul 19, 2004 0.5937 0.5937 0.5937 0.5937 1,128 -0.01(-0.89%)
Jul 16, 2004 0.5955 0.5991 0.5937 0.5991 5,924 +0.01(+0.90%)
Jul 15, 2004 0.6044 0.6077 0.5937 0.5937 7,616 +0.00(+0.00%)
Jul 14, 2004 0.6184 0.6184 0.5937 0.5937 7,899 +0.00(+0.60%)
Jul 13, 2004 0.5902 0.5902 0.5867 0.5902 4,513 +0.00(+0.00%)
Jul 12, 2004 0.5760 0.5955 0.5760 0.5902 9,873 +0.01(+2.15%)
Jul 09, 2004 0.5778 0.5778 0.5778 0.5778 4,231 +0.00(+0.31%)
Jul 08, 2004 0.5849 0.6026 0.5760 0.5760 9,027 +0.00(+0.00%)
Jul 07, 2004 0.5849 0.6186 0.5689 0.5760 26,236 +0.00(+0.00%)
Jul 06, 2004 0.5849 0.6274 0.5760 0.5760 5,642 -0.01(-1.22%)
Jul 02, 2004 0.6203 0.6203 0.5831 0.5831 6,488 -0.00(-0.33%)
Jul 01, 2004 0.6186 0.6186 0.5849 0.5851 19,183 -0.04(-7.01%)
Jun 30, 2004 0.6115 0.6292 0.5583 0.6292 16,644 +0.02(+3.50%)
Jun 29, 2004 0.5725 0.6168 0.5654 0.6079 23,979 +0.03(+4.89%)
Jun 28, 2004 0.6381 0.6381 0.5796 0.5796 23,697 -0.03(-5.49%)
Jun 25, 2004 0.6132 0.6310 0.6115 0.6132 6,206 -0.01(-2.26%)
Jun 24, 2004 0.5867 0.6363 0.5849 0.6274 28,210 +0.01(+2.31%)
Jun 23, 2004 0.6061 0.6132 0.5530 0.6132 26,800 +0.04(+7.12%)
Jun 22, 2004 0.5742 0.6132 0.5494 0.5725 10,438 -0.00(-0.31%)
Jun 21, 2004 0.5602 0.5742 0.5602 0.5742 1,128 -0.03(-5.26%)
Jun 18, 2004 0.6008 0.6061 0.5547 0.6061 4,795 +0.01(+0.88%)
Jun 17, 2004 0.5937 0.6008 0.5937 0.6008 6,206 +0.02(+3.99%)
Jun 16, 2004 0.5920 0.5920 0.5638 0.5778 10,438 +0.00(+0.00%)
Jun 15, 2004 0.5583 0.5778 0.5583 0.5778 24,261 +0.05(+8.67%)
Jun 14, 2004 0.4945 0.5654 0.4945 0.5317 12,694 -0.02(-4.15%)
Jun 10, 2004 0.5849 0.5937 0.4927 0.5547 82,375 +0.04(+8.30%)
Jun 09, 2004 0.4874 0.5122 0.4874 0.5122 42,880 +0.02(+3.58%)
Jun 08, 2004 0.5122 0.5122 0.4874 0.4945 29,903 -0.01(-1.76%)
Jun 07, 2004 0.5760 0.5760 0.4874 0.5034 55,857 -0.03(-5.65%)
Jun 04, 2004 0.4874 0.5764 0.4608 0.5335 159,391 +0.08(+18.04%)
Jun 03, 2004 0.4697 0.4766 0.4236 0.4520 46,830 -0.03(-5.90%)
Jun 02, 2004 0.4805 0.4856 0.4803 0.4803 9,591 -0.01(-1.45%)
Jun 01, 2004 0.5087 0.5087 0.4874 0.4874 4,231 +0.00(+0.00%)
May 28, 2004 0.4963 0.4963 0.4803 0.4874 5,077 -0.02(-4.84%)
May 27, 2004 0.5087 0.5175 0.5087 0.5122 17,772 +0.02(+4.71%)
May 26, 2004 0.5140 0.5140 0.4892 0.4892 8,745 +0.01(+1.47%)
May 25, 2004 0.5193 0.5299 0.4821 0.4821 87,735 -0.03(-6.21%)
May 24, 2004 0.5368 0.5370 0.4963 0.5140 22,004 +0.00(+0.00%)
May 21, 2004 0.4520 0.5581 0.4520 0.5140 41,470 +0.01(+1.75%)
May 20, 2004 0.5228 0.5317 0.4892 0.5051 79,836 -0.01(-2.73%)
May 19, 2004 0.5707 0.5760 0.4626 0.5193 129,488 -0.07(-11.48%)
May 18, 2004 0.6115 0.6115 0.5867 0.5867 125,256 -0.03(-5.43%)
May 17, 2004 0.6203 0.6239 0.6203 0.6203 18,619 +0.00(+0.03%)
May 14, 2004 0.6201 0.6201 0.6201 0.6201 0 +0.00(+0.00%)
May 13, 2004 0.6115 0.6201 0.6115 0.6201 4,231 -0.00(-0.03%)
May 12, 2004 0.6079 0.6251 0.6079 0.6203 38,366 +0.02(+3.55%)
May 11, 2004 0.5975 0.6077 0.5975 0.5991 11,848 +0.00(+0.30%)
May 10, 2004 0.6044 0.6060 0.5973 0.5973 42,880 -0.01(-0.88%)
May 07, 2004 0.6079 0.6097 0.6008 0.6026 27,082 -0.03(-4.76%)
May 06, 2004 0.6203 0.6327 0.6079 0.6327 7,616 -0.00(-0.28%)
May 05, 2004 0.6028 0.6735 0.6026 0.6345 36,956 +0.03(+5.02%)
May 04, 2004 0.5875 0.6079 0.5725 0.6042 37,238 +0.02(+3.93%)
May 03, 2004 0.6549 0.6549 0.5583 0.5813 56,703 -0.05(-7.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.