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

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 19.32 19.59 18.07 18.66 1,942,813 -0.93(-4.76%)
Jun 27, 2003 19.49 21.36 19.15 19.59 4,412,976 -1.35(-6.43%)
Jun 26, 2003 18.72 21.93 15.70 20.94 12,242,371 +2.22(+11.86%)
Jun 25, 2003 17.58 19.55 16.70 18.72 6,143,892 +1.43(+8.30%)
Jun 24, 2003 12.70 17.76 12.49 17.28 7,667,901 +4.49(+35.07%)
Jun 23, 2003 12.78 13.00 12.69 12.80 809,098 -0.02(-0.15%)
Jun 20, 2003 12.77 12.96 12.65 12.82 635,080 -0.05(-0.38%)
Jun 19, 2003 12.57 13.36 12.57 12.87 1,365,162 +0.27(+2.10%)
Jun 18, 2003 12.85 12.88 12.37 12.60 893,714 -0.25(-1.91%)
Jun 17, 2003 12.67 13.36 12.67 12.85 1,056,633 +0.30(+2.43%)
Jun 16, 2003 11.51 12.54 11.51 12.54 917,948 +1.25(+11.04%)
Jun 13, 2003 11.05 11.45 11.01 11.29 738,330 +0.24(+2.13%)
Jun 12, 2003 10.57 11.26 10.56 11.06 826,612 +0.49(+4.65%)
Jun 11, 2003 11.00 11.00 9.330 10.57 1,140,333 -0.53(-4.78%)
Jun 10, 2003 11.30 11.58 11.00 11.10 418,295 -0.30(-2.67%)
Jun 09, 2003 11.60 11.77 11.19 11.40 600,663 -0.20(-1.69%)
Jun 06, 2003 11.79 11.98 11.56 11.60 542,216 -0.17(-1.42%)
Jun 05, 2003 11.54 12.22 11.39 11.77 823,251 +0.03(+0.25%)
Jun 04, 2003 11.44 12.13 11.34 11.74 1,271,178 +0.39(+3.46%)
Jun 03, 2003 11.06 11.49 11.06 11.34 385,202 -0.05(-0.43%)
Jun 02, 2003 11.48 11.54 11.10 11.39 782,012 -0.04(-0.34%)
May 30, 2003 11.00 11.54 11.00 11.43 961,020 +0.29(+2.65%)
May 29, 2003 10.95 11.53 10.95 11.14 937,091 -0.21(-1.82%)
May 28, 2003 11.27 11.47 10.69 11.34 790,464 +0.29(+2.67%)
May 27, 2003 10.07 11.15 10.02 11.05 927,112 +0.98(+9.76%)
May 23, 2003 10.21 10.21 8.986 10.07 2,833,574 -0.29(-2.84%)
May 22, 2003 11.70 11.70 8.200 10.36 5,860,922 -1.34(-11.42%)
May 21, 2003 11.79 12.50 11.39 11.70 1,735,498 -0.09(-0.75%)
May 20, 2003 11.28 11.97 10.93 11.79 1,450,287 +0.44(+3.90%)
May 19, 2003 11.61 12.37 10.96 11.34 1,758,612 -0.29(-2.53%)
May 16, 2003 11.12 11.69 10.80 11.64 1,324,738 +0.29(+2.60%)
May 15, 2003 10.90 11.74 10.80 11.34 1,517,084 +0.42(+3.87%)
May 14, 2003 9.723 10.98 9.723 10.92 1,355,285 +1.20(+12.32%)
May 13, 2003 9.428 9.958 9.133 9.723 617,668 +0.16(+1.64%)
May 12, 2003 8.741 9.565 8.613 9.565 640,476 +0.82(+9.44%)
May 09, 2003 9.340 9.379 8.151 8.741 788,020 -0.64(-6.81%)
May 08, 2003 9.015 9.752 8.790 9.379 1,293,172 +0.29(+3.24%)
May 07, 2003 7.641 9.133 7.621 9.084 2,077,629 +1.49(+19.66%)
May 06, 2003 7.513 7.660 7.385 7.591 446,297 +0.23(+3.07%)
May 05, 2003 7.051 7.366 7.051 7.366 337,344 +0.22(+3.02%)
May 02, 2003 6.678 7.356 6.678 7.150 513,908 +0.30(+4.45%)
May 01, 2003 6.865 6.933 6.521 6.845 306,593 -0.04(-0.57%)
Apr 30, 2003 6.334 6.973 6.187 6.884 868,971 +0.50(+7.85%)
Apr 29, 2003 6.109 6.472 6.089 6.384 544,354 +0.28(+4.67%)
Apr 28, 2003 6.040 6.384 5.942 6.099 260,976 -0.03(-0.48%)
Apr 25, 2003 6.580 6.619 5.991 6.128 653,001 -0.46(-7.00%)
Apr 24, 2003 5.991 6.757 5.794 6.590 1,243,889 +1.57(+31.31%)
Apr 23, 2003 5.028 5.107 4.901 5.018 149,376 +0.01(+0.20%)
Apr 22, 2003 4.714 5.136 4.704 5.009 229,512 +0.12(+2.41%)
Apr 21, 2003 4.537 4.969 4.537 4.891 476,233 -0.02(-0.40%)
Apr 17, 2003 5.068 5.068 4.743 4.910 257,819 -0.16(-3.10%)
Apr 16, 2003 4.969 5.303 4.969 5.068 225,439 +0.00(+0.00%)
Apr 15, 2003 5.500 5.559 4.979 5.068 335,002 -0.63(-11.03%)
Apr 14, 2003 5.745 5.794 5.470 5.696 142,656 -0.12(-2.03%)
Apr 11, 2003 6.001 6.236 5.460 5.814 305,168 -0.09(-1.50%)
Apr 10, 2003 5.598 5.961 5.500 5.902 508,002 +0.48(+8.88%)
Apr 09, 2003 4.891 5.549 4.851 5.421 415,546 +0.53(+10.84%)
Apr 08, 2003 4.439 4.999 4.439 4.891 290,811 +0.37(+8.26%)
Apr 07, 2003 4.321 4.567 4.321 4.518 239,287 +0.26(+5.99%)
Apr 04, 2003 4.193 4.311 4.174 4.262 142,758 +0.07(+1.64%)
Apr 03, 2003 4.184 4.252 4.125 4.193 90,725 -0.05(-1.16%)
Apr 02, 2003 4.351 4.360 4.174 4.243 86,754 -0.01(-0.23%)
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.