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 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 (%)
May 29, 2009 3.984 4.963 3.835 4.818 865,875 +0.93(+24.01%)
May 28, 2009 3.644 3.899 3.573 3.885 98,341 +0.23(+6.41%)
May 27, 2009 3.885 3.949 3.637 3.651 70,569 -0.24(-6.19%)
May 26, 2009 3.580 3.892 3.580 3.892 56,634 +0.28(+7.65%)
May 22, 2009 3.701 3.757 3.616 3.616 23,773 -0.06(-1.54%)
May 21, 2009 3.793 3.928 3.545 3.672 80,818 -0.18(-4.78%)
May 20, 2009 3.892 3.998 3.821 3.857 80,670 +0.02(+0.55%)
May 19, 2009 3.842 3.956 3.807 3.835 31,217 -0.06(-1.64%)
May 18, 2009 3.538 3.899 3.367 3.899 109,196 +0.43(+12.47%)
May 15, 2009 3.580 3.594 3.367 3.467 86,469 -0.11(-3.17%)
May 14, 2009 3.516 3.665 3.467 3.580 102,390 +0.08(+2.23%)
May 13, 2009 3.623 3.701 3.474 3.502 121,169 -0.21(-5.54%)
May 12, 2009 3.807 3.828 3.601 3.708 92,354 -0.07(-1.88%)
May 11, 2009 3.899 3.899 3.764 3.779 62,455 -0.29(-7.14%)
May 08, 2009 3.949 4.098 3.949 4.069 110,372 +0.16(+3.99%)
May 07, 2009 3.871 4.041 3.630 3.913 118,118 +0.04(+1.10%)
May 06, 2009 4.062 4.069 3.821 3.871 145,641 -0.04(-1.09%)
May 05, 2009 3.991 3.991 3.899 3.913 145,834 -0.07(-1.78%)
May 04, 2009 3.970 4.062 3.850 3.984 110,038 +0.14(+3.69%)
May 01, 2009 3.913 4.069 3.821 3.842 59,864 -0.07(-1.81%)
Apr 30, 2009 4.076 4.076 3.906 3.913 336,833 -0.13(-3.16%)
Apr 29, 2009 3.970 4.119 3.913 4.041 59,676 +0.14(+3.64%)
Apr 28, 2009 4.169 4.239 3.899 3.899 66,573 -0.35(-8.18%)
Apr 27, 2009 4.091 4.310 3.984 4.247 69,773 +0.01(+0.34%)
Apr 24, 2009 4.013 4.346 3.899 4.232 87,091 +0.27(+6.80%)
Apr 23, 2009 3.991 3.991 3.885 3.963 46,565 -0.04(-0.89%)
Apr 22, 2009 4.105 4.324 3.970 3.998 61,839 -0.21(-5.05%)
Apr 21, 2009 4.048 4.254 3.949 4.211 112,007 +0.13(+3.30%)
Apr 20, 2009 3.906 4.119 3.878 4.076 212,765 -0.01(-0.17%)
Apr 17, 2009 3.800 4.098 3.644 4.083 244,837 +0.30(+8.07%)
Apr 16, 2009 3.580 3.793 3.417 3.779 76,843 +0.25(+7.03%)
Apr 15, 2009 3.438 3.545 3.332 3.530 52,679 +0.08(+2.26%)
Apr 14, 2009 3.814 3.857 3.445 3.453 118,858 -0.45(-11.62%)
Apr 13, 2009 3.736 4.020 3.736 3.906 60,978 +0.05(+1.29%)
Apr 09, 2009 3.686 3.892 3.573 3.857 91,403 +0.25(+6.88%)
Apr 08, 2009 3.509 3.630 3.410 3.608 46,864 +0.11(+3.04%)
Apr 07, 2009 3.538 3.715 3.453 3.502 56,969 -0.10(-2.76%)
Apr 06, 2009 3.559 3.630 3.382 3.601 74,480 +0.06(+1.60%)
Apr 03, 2009 3.679 3.679 3.523 3.545 83,395 -0.14(-3.85%)
Apr 02, 2009 3.686 3.722 3.403 3.686 102,208 +0.11(+3.17%)
Apr 01, 2009 3.360 3.694 3.346 3.573 42,592 +0.12(+3.49%)
Mar 31, 2009 3.375 3.495 3.254 3.453 95,350 +0.16(+4.73%)
Mar 30, 2009 3.360 3.375 3.162 3.297 75,174 -0.45(-12.10%)
Mar 26, 2009 3.495 3.767 3.495 3.750 105,991 +0.28(+7.96%)
Mar 25, 2009 3.240 3.545 3.211 3.474 146,933 +0.24(+7.46%)
Mar 24, 2009 3.268 3.509 3.162 3.233 39,617 -0.30(-8.62%)
Mar 23, 2009 3.367 3.545 3.247 3.538 86,113 +0.42(+13.41%)
Mar 20, 2009 3.360 3.396 3.063 3.119 102,518 -0.19(-5.78%)
Mar 19, 2009 3.332 3.467 3.289 3.311 104,149 -0.04(-1.27%)
Mar 18, 2009 2.807 3.353 2.765 3.353 89,531 +0.55(+19.75%)
Mar 17, 2009 2.751 2.942 2.519 2.800 186,615 +0.05(+1.80%)
Mar 16, 2009 2.963 3.013 2.729 2.751 85,414 -0.16(-5.37%)
Mar 13, 2009 2.970 2.999 2.843 2.907 53,471 -0.05(-1.68%)
Mar 12, 2009 2.694 2.970 2.694 2.956 131,154 +0.26(+9.45%)
Mar 11, 2009 2.616 2.772 2.595 2.701 87,793 +0.12(+4.67%)
Mar 10, 2009 2.467 2.581 2.375 2.581 136,671 +0.21(+8.66%)
Mar 09, 2009 2.375 2.474 2.347 2.375 95,189 -0.06(-2.33%)
Mar 06, 2009 2.403 2.474 2.311 2.432 89,111 +0.08(+3.31%)
Mar 05, 2009 2.311 2.467 2.311 2.354 120,194 -0.04(-1.48%)
Mar 04, 2009 2.446 2.474 2.261 2.389 126,319 -0.06(-2.60%)
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.