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, 2012 5.368 5.398 5.253 5.353 19,712 -0.04(-0.71%)
Apr 27, 2012 5.337 5.406 5.276 5.391 12,066 -0.01(-0.14%)
Apr 26, 2012 5.284 5.398 5.223 5.398 22,567 +0.08(+1.43%)
Apr 25, 2012 5.353 5.391 5.246 5.322 20,218 -0.02(-0.29%)
Apr 24, 2012 5.452 5.452 5.269 5.337 19,455 -0.14(-2.51%)
Apr 23, 2012 5.566 5.566 5.314 5.475 42,842 -0.12(-2.18%)
Apr 20, 2012 5.536 5.734 5.490 5.597 38,835 +0.07(+1.24%)
Apr 19, 2012 5.482 5.528 5.459 5.528 16,756 +0.08(+1.40%)
Apr 18, 2012 5.406 5.452 5.322 5.452 9,705 +0.05(+0.85%)
Apr 17, 2012 5.406 5.497 5.292 5.406 27,203 +0.02(+0.28%)
Apr 16, 2012 5.276 5.421 5.253 5.391 23,437 +0.13(+2.46%)
Apr 13, 2012 5.322 5.375 5.261 5.261 15,384 -0.06(-1.15%)
Apr 12, 2012 5.307 5.436 5.261 5.322 27,058 +0.02(+0.29%)
Apr 11, 2012 5.475 5.475 5.307 5.307 14,774 -0.02(-0.43%)
Apr 10, 2012 5.391 5.459 5.314 5.330 23,573 -0.10(-1.83%)
Apr 09, 2012 5.444 5.505 5.360 5.429 41,925 -0.11(-1.93%)
Apr 05, 2012 5.494 5.619 5.452 5.536 29,476 +0.05(+0.83%)
Apr 04, 2012 5.475 5.513 5.376 5.490 45,966 -0.04(-0.69%)
Apr 03, 2012 5.459 5.551 5.459 5.528 14,131 +0.02(+0.41%)
Apr 02, 2012 5.513 5.558 5.475 5.505 7,813 -0.01(-0.14%)
Mar 30, 2012 5.414 5.581 5.414 5.513 17,169 +0.06(+1.12%)
Mar 29, 2012 5.406 5.467 5.383 5.452 9,758 +0.04(+0.70%)
Mar 28, 2012 5.414 5.452 5.399 5.414 13,704 +0.02(+0.28%)
Mar 27, 2012 5.459 5.459 5.399 5.399 25,473 -0.04(-0.70%)
Mar 26, 2012 5.429 5.475 5.414 5.437 24,405 +0.01(+0.14%)
Mar 23, 2012 5.543 5.543 5.399 5.429 40,957 -0.09(-1.65%)
Mar 22, 2012 5.596 5.596 5.459 5.520 37,314 -0.14(-2.42%)
Mar 21, 2012 5.703 5.725 5.589 5.657 33,895 -0.01(-0.13%)
Mar 20, 2012 5.399 5.840 5.383 5.665 141,236 +0.21(+3.91%)
Mar 19, 2012 5.459 5.497 5.368 5.452 62,498 -0.01(-0.14%)
Mar 16, 2012 5.604 5.672 5.437 5.459 49,255 -0.15(-2.71%)
Mar 15, 2012 5.619 5.725 5.551 5.611 81,455 +0.02(+0.27%)
Mar 14, 2012 5.802 5.885 5.573 5.596 78,993 -0.20(-3.41%)
Mar 13, 2012 5.672 5.885 5.589 5.794 68,880 +0.17(+3.11%)
Mar 12, 2012 5.703 5.809 5.596 5.619 28,215 -0.11(-1.99%)
Mar 09, 2012 5.786 5.870 5.695 5.733 35,234 +0.00(+0.00%)
Mar 08, 2012 5.756 5.771 5.649 5.733 27,642 +0.04(+0.67%)
Mar 07, 2012 5.642 5.710 5.468 5.695 50,357 +0.14(+2.60%)
Mar 06, 2012 5.559 5.596 5.399 5.551 80,700 -0.07(-1.21%)
Mar 05, 2012 5.725 5.809 5.559 5.619 44,852 -0.15(-2.63%)
Mar 02, 2012 5.877 5.915 5.730 5.771 39,449 -0.14(-2.31%)
Mar 01, 2012 5.718 5.907 5.627 5.907 69,577 +0.30(+5.27%)
Feb 29, 2012 5.794 5.869 5.589 5.612 98,153 -0.17(-3.01%)
Feb 28, 2012 5.832 5.862 5.771 5.786 29,935 -0.04(-0.65%)
Feb 27, 2012 5.854 5.877 5.778 5.824 39,668 -0.02(-0.39%)
Feb 24, 2012 5.801 5.862 5.784 5.847 24,723 +0.05(+0.92%)
Feb 23, 2012 5.687 5.800 5.627 5.794 38,236 +0.13(+2.28%)
Feb 22, 2012 5.680 5.687 5.643 5.665 45,701 +0.01(+0.13%)
Feb 21, 2012 5.703 5.703 5.596 5.657 50,231 +0.02(+0.27%)
Feb 17, 2012 5.687 5.771 5.604 5.642 50,477 -0.02(-0.27%)
Feb 16, 2012 5.741 5.809 5.574 5.657 122,237 -0.06(-1.06%)
Feb 15, 2012 5.756 5.938 5.718 5.718 103,730 -0.03(-0.53%)
Feb 14, 2012 5.869 5.869 5.612 5.748 194,284 -0.01(-0.13%)
Feb 13, 2012 5.210 5.825 5.157 5.756 324,157 +0.57(+10.96%)
Feb 10, 2012 5.232 5.263 5.157 5.187 78,319 -0.06(-1.16%)
Feb 09, 2012 5.346 5.369 5.119 5.248 42,257 -0.12(-2.26%)
Feb 08, 2012 5.399 5.535 5.293 5.369 33,343 +0.03(+0.57%)
Feb 07, 2012 5.233 5.377 5.104 5.339 52,109 +0.12(+2.32%)
Feb 06, 2012 5.263 5.331 5.180 5.218 43,290 -0.08(-1.57%)
Feb 03, 2012 5.384 5.414 5.225 5.301 54,377 -0.03(-0.57%)
Feb 02, 2012 5.422 5.422 5.271 5.331 230,658 -0.15(-2.76%)
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.