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 (%)
Jul 29, 2016 1.919 1.928 1.843 1.885 28,233 -0.05(-2.63%)
Jul 28, 2016 1.911 1.936 1.851 1.936 4,384 +0.03(+1.33%)
Jul 27, 2016 1.843 1.911 1.792 1.911 18,217 +0.12(+6.63%)
Jul 26, 2016 1.792 1.834 1.783 1.792 5,408 -0.03(-1.40%)
Jul 25, 2016 1.868 1.868 1.775 1.817 19,215 +0.00(+0.00%)
Jul 22, 2016 1.834 1.868 1.800 1.817 18,719 -0.04(-2.28%)
Jul 21, 2016 1.860 1.868 1.826 1.860 8,682 +0.00(+0.00%)
Jul 20, 2016 1.868 1.893 1.843 1.860 40,490 +0.01(+0.46%)
Jul 19, 2016 1.894 1.894 1.843 1.851 10,574 -0.02(-0.86%)
Jul 18, 2016 1.877 1.877 1.834 1.867 7,043 -0.03(-1.39%)
Jul 15, 2016 1.885 1.894 1.826 1.894 5,810 +0.02(+0.90%)
Jul 14, 2016 1.877 1.877 1.800 1.877 11,483 +0.03(+1.38%)
Jul 13, 2016 1.928 1.928 1.826 1.851 28,379 -0.10(-5.22%)
Jul 12, 2016 1.953 1.962 1.834 1.953 19,954 +0.06(+3.14%)
Jul 11, 2016 1.843 1.976 1.834 1.894 95,149 +0.09(+5.19%)
Jul 08, 2016 1.775 1.843 1.817 1.800 32,464 -0.02(-0.93%)
Jul 07, 2016 1.826 1.832 1.707 1.817 46,657 +0.15(+8.76%)
Jul 05, 2016 1.696 1.696 1.654 1.671 54,951 -0.08(-4.36%)
Jul 01, 2016 1.442 1.747 1.747 1.747 155,293 +0.31(+21.18%)
Jun 30, 2016 1.518 1.518 1.433 1.442 65,796 +0.01(+0.59%)
Jun 29, 2016 1.501 1.501 1.382 1.433 183,892 -0.07(-4.52%)
Jun 28, 2016 1.429 1.510 1.357 1.501 38,271 +0.03(+1.72%)
Jun 27, 2016 1.552 1.552 1.357 1.476 54,364 -0.01(-0.57%)
Jun 24, 2016 1.569 1.653 1.459 1.484 244,148 -0.01(-0.57%)
Jun 23, 2016 1.510 1.566 1.450 1.493 44,194 -0.03(-2.22%)
Jun 22, 2016 1.543 1.560 1.527 1.527 20,289 -0.03(-1.64%)
Jun 21, 2016 1.569 1.577 1.552 1.552 5,909 -0.05(-3.17%)
Jun 20, 2016 1.594 1.645 1.543 1.603 10,226 -0.01(-0.53%)
Jun 17, 2016 1.572 1.611 1.527 1.611 5,780 +0.07(+4.40%)
Jun 16, 2016 1.569 1.594 1.518 1.543 45,141 -0.02(-1.09%)
Jun 15, 2016 1.586 1.601 1.535 1.560 31,368 -0.04(-2.65%)
Jun 14, 2016 1.594 1.611 1.535 1.603 16,335 +0.01(+0.53%)
Jun 13, 2016 1.696 1.696 1.594 1.594 12,708 -0.10(-6.00%)
Jun 10, 2016 1.662 1.730 1.586 1.696 41,708 +0.03(+1.52%)
Jun 09, 2016 1.756 1.756 1.654 1.671 63,087 -0.05(-2.74%)
Jun 08, 2016 1.499 1.753 1.499 1.718 81,841 +0.22(+14.57%)
Jun 07, 2016 1.618 1.618 1.491 1.499 52,066 -0.03(-2.15%)
Jun 06, 2016 1.525 1.592 1.482 1.532 46,951 +0.02(+1.06%)
Jun 03, 2016 1.415 1.575 1.381 1.516 54,604 +0.11(+7.83%)
Jun 02, 2016 1.398 1.431 1.355 1.406 9,584 +0.02(+1.22%)
Jun 01, 2016 1.431 1.431 1.372 1.389 9,415 -0.03(-2.38%)
May 31, 2016 1.381 1.431 1.381 1.423 34,873 +0.06(+4.35%)
May 27, 2016 1.364 1.364 1.364 1.364 17,118 +0.01(+0.62%)
May 26, 2016 1.431 1.457 1.330 1.355 16,724 -0.08(-5.32%)
May 25, 2016 1.415 1.474 1.313 1.431 54,352 +0.01(+0.60%)
May 24, 2016 1.508 1.508 1.423 1.423 10,507 -0.03(-1.75%)
May 23, 2016 1.457 1.518 1.440 1.448 17,079 +0.00(+0.00%)
May 20, 2016 1.508 1.559 1.444 1.448 38,547 -0.05(-3.39%)
May 19, 2016 1.525 1.567 1.482 1.499 19,458 -0.04(-2.75%)
May 18, 2016 1.575 1.592 1.491 1.542 34,337 -0.05(-3.19%)
May 17, 2016 1.584 1.592 1.567 1.592 31,713 +0.01(+0.71%)
May 16, 2016 1.635 1.635 1.542 1.581 10,078 -0.00(-0.17%)
May 13, 2016 1.677 1.677 1.559 1.584 13,987 -0.01(-0.53%)
May 12, 2016 1.559 1.686 1.533 1.592 32,152 +0.03(+1.76%)
May 11, 2016 1.607 1.675 1.489 1.565 39,246 +0.00(+0.00%)
May 10, 2016 1.599 1.649 1.565 1.565 6,668 -0.06(-3.65%)
May 09, 2016 1.666 1.692 1.599 1.624 17,448 -0.03(-1.54%)
May 06, 2016 1.590 1.675 1.540 1.649 65,237 +0.07(+4.28%)
May 05, 2016 1.556 1.624 1.480 1.582 43,824 +0.08(+5.06%)
May 04, 2016 1.480 1.616 1.480 1.506 17,480 -0.08(-4.81%)
May 03, 2016 1.590 1.599 1.506 1.582 15,769 -0.02(-1.06%)
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.