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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.