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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2003 0.3102 0.3367 0.3102 0.3367 6,770 +0.00(+0.00%)
Apr 29, 2003 0.3367 0.3367 0.3367 0.3367 8,181 +0.00(+0.00%)
Apr 28, 2003 0.3367 0.3367 0.3367 0.3367 3,949 -0.02(-4.52%)
Apr 25, 2003 0.3190 0.3545 0.2694 0.3527 9,873 +0.01(+2.05%)
Apr 24, 2003 0.3456 0.3456 0.3456 0.3456 0 +0.00(+0.00%)
Apr 23, 2003 0.3456 0.3456 0.3456 0.3456 1,692 +0.00(+0.00%)
Apr 21, 2003 0.3456 0.3633 0.3190 0.3456 7,334 +0.03(+8.33%)
Apr 17, 2003 0.3190 0.3190 0.3190 0.3190 4,231 -0.03(-7.69%)
Apr 16, 2003 0.3226 0.3456 0.2659 0.3456 20,594 -0.01(-2.50%)
Apr 15, 2003 0.3545 0.3545 0.3545 0.3545 0 +0.00(+0.00%)
Apr 14, 2003 0.3545 0.3545 0.3545 0.3545 282 -0.01(-1.48%)
Apr 11, 2003 0.3598 0.3598 0.3598 0.3598 0 +0.00(+0.00%)
Apr 10, 2003 0.3598 0.3598 0.3598 0.3598 282 +0.00(+0.99%)
Apr 09, 2003 0.3226 0.3562 0.3226 0.3562 3,103 -0.00(-0.49%)
Apr 08, 2003 0.3580 0.3580 0.3580 0.3580 282 -0.00(-0.49%)
Apr 07, 2003 0.3598 0.3598 0.3598 0.3598 564 -0.01(-3.33%)
Apr 04, 2003 0.3279 0.3722 0.3279 0.3722 3,103 +0.04(+12.30%)
Apr 03, 2003 0.3314 0.3314 0.3314 0.3314 846 -0.03(-9.22%)
Apr 02, 2003 0.3722 0.3722 0.3562 0.3651 3,103 +0.00(+0.98%)
Apr 01, 2003 0.4183 0.4183 0.3598 0.3616 14,387 +0.01(+2.00%)
Mar 31, 2003 0.3545 0.3545 0.3545 0.3545 846 -0.02(-4.76%)
Mar 28, 2003 0.3509 0.4183 0.3509 0.3722 8,745 -0.01(-3.23%)
Mar 27, 2003 0.3757 0.3846 0.3757 0.3846 5,078 -0.03(-7.27%)
Mar 26, 2003 0.3545 0.4183 0.3545 0.4147 6,488 +0.09(+25.81%)
Mar 25, 2003 0.3421 0.3421 0.3297 0.3297 1,410 -0.02(-7.00%)
Mar 24, 2003 0.3686 0.3686 0.3545 0.3545 9,027 -0.04(-9.50%)
Mar 21, 2003 0.3917 0.3917 0.3917 0.3917 282 -0.02(-5.56%)
Mar 20, 2003 0.4165 0.4165 0.4147 0.4147 3,385 +0.00(+0.00%)
Mar 19, 2003 0.3562 0.3562 0.3562 0.4147 564 +0.01(+2.18%)
Mar 18, 2003 0.3704 0.4059 0.3190 0.4059 22,286 +0.02(+4.57%)
Mar 17, 2003 0.4059 0.4076 0.3881 0.3881 3,667 -0.01(-3.10%)
Mar 14, 2003 0.3757 0.4005 0.3757 0.4005 8,463 +0.05(+13.00%)
Mar 13, 2003 0.3633 0.3722 0.3545 0.3545 8,463 -0.02(-5.66%)
Mar 12, 2003 0.3757 0.3757 0.3757 0.3757 0 +0.00(+0.00%)
Mar 11, 2003 0.3935 0.3935 0.3757 0.3757 1,974 -0.03(-7.02%)
Mar 10, 2003 0.4342 0.4342 0.3846 0.4041 24,825 -0.02(-4.20%)
Mar 07, 2003 0.4342 0.4342 0.4218 0.4218 2,821 -0.02(-3.64%)
Mar 06, 2003 0.4254 0.4378 0.4254 0.4378 846 -0.00(-0.40%)
Mar 05, 2003 0.4395 0.4395 0.4395 0.4395 0 +0.00(+0.00%)
Mar 04, 2003 0.4395 0.4395 0.4395 0.4395 564 -0.02(-3.88%)
Mar 03, 2003 0.4573 0.4573 0.4573 0.4573 0 +0.00(+0.00%)
Feb 28, 2003 0.4449 0.4573 0.4236 0.4573 8,181 +0.02(+4.88%)
Feb 27, 2003 0.4218 0.4360 0.4218 0.4360 8,463 -0.01(-3.15%)
Feb 26, 2003 0.4041 0.4502 0.4041 0.4502 16,080 +0.05(+11.40%)
Feb 25, 2003 0.4236 0.4236 0.4041 0.4041 6,206 -0.01(-2.56%)
Feb 24, 2003 0.4147 0.4147 0.4147 0.4147 282 -0.00(-0.85%)
Feb 21, 2003 0.4183 0.4183 0.4183 0.4183 0 +0.00(+0.00%)
Feb 20, 2003 0.4165 0.4200 0.3811 0.4183 9,027 +0.00(+0.85%)
Feb 19, 2003 0.4130 0.4147 0.4130 0.4147 3,949 -0.01(-1.68%)
Feb 18, 2003 0.4183 0.4236 0.4059 0.4218 10,720 -0.03(-6.30%)
Feb 14, 2003 0.4502 0.4502 0.4502 0.4502 0 +0.00(+0.40%)
Feb 13, 2003 0.4484 0.4484 0.4484 0.4484 0 -0.00(-0.39%)
Feb 12, 2003 0.4519 0.4519 0.4271 0.4502 1,974 +0.00(+0.79%)
Feb 11, 2003 0.4608 0.5051 0.4254 0.4466 17,491 +0.01(+2.44%)
Feb 10, 2003 0.4254 0.4590 0.4254 0.4360 30,468 +0.01(+3.36%)
Feb 07, 2003 0.3704 0.4254 0.3633 0.4218 45,420 +0.05(+13.33%)
Feb 06, 2003 0.3740 0.3740 0.3704 0.3722 15,234 +0.01(+1.94%)
Feb 05, 2003 0.3775 0.3775 0.3651 0.3651 3,385 -0.02(-5.94%)
Feb 04, 2003 0.3793 0.3881 0.3740 0.3881 4,231 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.