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 (%)
Aug 31, 2004 0.5406 0.5459 0.5299 0.5459 12,695 +0.02(+3.36%)
Aug 30, 2004 0.5299 0.5758 0.5282 0.5282 11,566 -0.06(-10.78%)
Aug 27, 2004 0.5920 0.5920 0.5920 0.5920 0 +0.00(+0.00%)
Aug 26, 2004 0.5246 0.5920 0.5246 0.5920 6,206 +0.04(+7.40%)
Aug 25, 2004 0.5051 0.5920 0.5051 0.5512 20,030 +0.03(+5.07%)
Aug 24, 2004 0.5140 0.5335 0.4998 0.5246 21,722 -0.01(-2.63%)
Aug 23, 2004 0.5319 0.5388 0.5317 0.5388 11,848 -0.01(-2.56%)
Aug 20, 2004 0.5583 0.5583 0.5317 0.5530 25,954 +0.01(+2.30%)
Aug 19, 2004 0.5388 0.5406 0.5388 0.5406 20,594 +0.00(+0.33%)
Aug 18, 2004 0.5459 0.5601 0.5228 0.5388 12,130 -0.01(-1.30%)
Aug 17, 2004 0.5461 0.5461 0.5459 0.5459 2,821 +0.01(+0.98%)
Aug 16, 2004 0.5707 0.6061 0.5406 0.5406 14,105 -0.00(-0.33%)
Aug 13, 2004 0.5246 0.5689 0.5246 0.5423 19,183 +0.01(+1.02%)
Aug 12, 2004 0.5707 0.5707 0.5140 0.5368 5,360 +0.01(+2.68%)
Aug 11, 2004 0.5228 0.5228 0.5228 0.5228 0 +0.00(+0.00%)
Aug 10, 2004 0.5246 0.5352 0.5228 0.5228 5,078 -0.00(-0.67%)
Aug 09, 2004 0.5246 0.5266 0.5246 0.5264 4,795 -0.01(-1.33%)
Aug 06, 2004 0.5246 0.5459 0.5246 0.5335 22,851 -0.02(-4.44%)
Aug 05, 2004 0.5423 0.5618 0.5299 0.5583 9,309 -0.00(-0.63%)
Aug 04, 2004 0.5494 0.5707 0.5494 0.5618 27,647 -0.00(-0.63%)
Aug 03, 2004 0.5583 0.5920 0.5565 0.5654 5,642 -0.02(-3.63%)
Aug 02, 2004 0.5512 0.5955 0.5512 0.5866 11,848 +0.00(+0.64%)
Jul 30, 2004 0.5317 0.5829 0.5317 0.5829 2,539 +0.01(+1.20%)
Jul 29, 2004 0.5317 0.6097 0.5317 0.5760 12,130 -0.03(-5.52%)
Jul 28, 2004 0.5246 0.6097 0.5246 0.6097 21,440 +0.02(+3.93%)
Jul 27, 2004 0.5406 0.6097 0.5317 0.5866 22,004 +0.04(+7.43%)
Jul 26, 2004 0.5579 0.5636 0.5423 0.5461 7,052 -0.07(-10.70%)
Jul 23, 2004 0.5512 0.6203 0.5299 0.6115 21,158 -0.00(-0.58%)
Jul 22, 2004 0.5494 0.6201 0.5228 0.6150 39,495 -0.02(-2.53%)
Jul 21, 2004 0.5849 0.6310 0.5423 0.6310 16,644 +0.02(+3.52%)
Jul 20, 2004 0.6097 0.6097 0.5937 0.6095 7,052 +0.02(+2.66%)
Jul 19, 2004 0.5937 0.5937 0.5937 0.5937 1,128 -0.01(-0.89%)
Jul 16, 2004 0.5955 0.5990 0.5937 0.5990 5,924 +0.01(+0.90%)
Jul 15, 2004 0.6044 0.6077 0.5937 0.5937 7,617 +0.00(+0.00%)
Jul 14, 2004 0.6184 0.6184 0.5937 0.5937 7,899 +0.00(+0.60%)
Jul 13, 2004 0.5902 0.5902 0.5866 0.5902 4,513 +0.00(+0.00%)
Jul 12, 2004 0.5760 0.5955 0.5760 0.5902 9,873 +0.01(+2.15%)
Jul 09, 2004 0.5778 0.5778 0.5778 0.5778 4,231 +0.00(+0.31%)
Jul 08, 2004 0.5849 0.6026 0.5760 0.5760 9,027 +0.00(+0.00%)
Jul 07, 2004 0.5849 0.6185 0.5689 0.5760 26,236 +0.00(+0.00%)
Jul 06, 2004 0.5849 0.6274 0.5760 0.5760 5,642 -0.01(-1.22%)
Jul 02, 2004 0.6203 0.6203 0.5831 0.5831 6,488 -0.00(-0.33%)
Jul 01, 2004 0.6185 0.6185 0.5849 0.5850 19,183 -0.04(-7.01%)
Jun 30, 2004 0.6115 0.6292 0.5583 0.6292 16,644 +0.02(+3.50%)
Jun 29, 2004 0.5725 0.6168 0.5654 0.6079 23,979 +0.03(+4.89%)
Jun 28, 2004 0.6380 0.6380 0.5796 0.5796 23,697 -0.03(-5.49%)
Jun 25, 2004 0.6132 0.6310 0.6115 0.6132 6,206 -0.01(-2.26%)
Jun 24, 2004 0.5866 0.6363 0.5849 0.6274 28,211 +0.01(+2.31%)
Jun 23, 2004 0.6061 0.6132 0.5530 0.6132 26,800 +0.04(+7.12%)
Jun 22, 2004 0.5742 0.6132 0.5494 0.5725 10,438 -0.00(-0.31%)
Jun 21, 2004 0.5602 0.5742 0.5602 0.5742 1,128 -0.03(-5.26%)
Jun 18, 2004 0.6008 0.6061 0.5547 0.6061 4,795 +0.01(+0.88%)
Jun 17, 2004 0.5937 0.6008 0.5937 0.6008 6,206 +0.02(+3.99%)
Jun 16, 2004 0.5920 0.5920 0.5638 0.5778 10,438 +0.00(+0.00%)
Jun 15, 2004 0.5583 0.5778 0.5583 0.5778 24,261 +0.05(+8.67%)
Jun 14, 2004 0.4945 0.5654 0.4945 0.5317 12,695 -0.02(-4.15%)
Jun 10, 2004 0.5849 0.5937 0.4927 0.5547 82,377 +0.04(+8.30%)
Jun 09, 2004 0.4874 0.5122 0.4874 0.5122 42,881 +0.02(+3.58%)
Jun 08, 2004 0.5122 0.5122 0.4874 0.4945 29,904 -0.01(-1.76%)
Jun 07, 2004 0.5760 0.5760 0.4874 0.5033 55,858 -0.03(-5.65%)
Jun 04, 2004 0.4874 0.5764 0.4608 0.5335 159,394 +0.08(+18.04%)
Jun 03, 2004 0.4697 0.4766 0.4236 0.4519 46,830 -0.03(-5.90%)
Jun 02, 2004 0.4805 0.4856 0.4803 0.4803 9,591 -0.01(-1.45%)
Jun 01, 2004 0.5087 0.5087 0.4874 0.4874 4,231 +0.00(+0.00%)
May 28, 2004 0.4963 0.4963 0.4803 0.4874 5,078 -0.02(-4.84%)
May 27, 2004 0.5087 0.5175 0.5087 0.5122 17,773 +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 87,737 -0.03(-6.21%)
May 24, 2004 0.5368 0.5370 0.4963 0.5140 22,004 +0.00(+0.00%)
May 21, 2004 0.4519 0.5581 0.4519 0.5140 41,470 +0.01(+1.75%)
May 20, 2004 0.5228 0.5317 0.4892 0.5051 79,838 -0.01(-2.73%)
May 19, 2004 0.5707 0.5760 0.4626 0.5193 129,490 -0.07(-11.48%)
May 18, 2004 0.6115 0.6115 0.5866 0.5866 125,258 -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 38,367 +0.02(+3.55%)
May 11, 2004 0.5975 0.6077 0.5975 0.5990 11,848 +0.00(+0.30%)
May 10, 2004 0.6044 0.6060 0.5973 0.5973 42,881 -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 7,617 -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 56,704 -0.05(-7.61%)
Apr 30, 2004 0.6455 0.6788 0.6115 0.6292 83,505 -0.04(-6.58%)
Apr 29, 2004 0.6841 0.6841 0.6487 0.6735 53,883 -0.03(-4.04%)
Apr 28, 2004 0.6948 0.7036 0.6664 0.7018 75,888 -0.01(-1.00%)
Apr 27, 2004 0.7249 0.7249 0.7054 0.7089 18,055 +0.00(+0.02%)
Apr 26, 2004 0.7072 0.7178 0.7072 0.7088 53,319 -0.00(-0.25%)
Apr 23, 2004 0.7143 0.7143 0.7054 0.7105 110,024 -0.00(-0.52%)
Apr 22, 2004 0.7089 0.7337 0.7036 0.7143 154,880 +0.01(+1.00%)
Apr 21, 2004 0.6682 0.7178 0.6682 0.7072 363,926 +0.01(+0.73%)
Apr 20, 2004 0.7160 0.7160 0.6682 0.7020 68,271 -0.01(-1.96%)
Apr 19, 2004 0.7089 0.7231 0.6646 0.7160 69,399 +0.00(+0.00%)
Apr 16, 2004 0.7196 0.7284 0.7089 0.7160 183,937 -0.01(-1.22%)
Apr 15, 2004 0.7532 0.7586 0.7213 0.7249 204,814 -0.05(-7.05%)
Apr 14, 2004 0.7470 0.8135 0.7160 0.7798 263,211 +0.05(+6.54%)
Apr 13, 2004 0.7267 0.8241 0.7160 0.7320 349,538 -0.01(-1.20%)
Apr 12, 2004 0.7462 0.7976 0.7125 0.7408 220,612 -0.01(-1.65%)
Apr 08, 2004 0.7586 0.7922 0.7231 0.7532 247,413 -0.05(-6.18%)
Apr 07, 2004 0.8915 0.8915 0.7798 0.8029 127,233 -0.02(-2.37%)
Apr 06, 2004 0.8773 0.8791 0.7976 0.8224 143,313 -0.03(-3.13%)
Apr 05, 2004 0.8862 0.9216 0.8454 0.8489 535,169 -0.01(-1.24%)
Apr 02, 2004 0.7515 0.8950 0.7173 0.8596 879,347 +0.12(+15.48%)
Apr 01, 2004 0.7249 0.7444 0.7249 0.7444 104,381 +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 0.7532 0.7355 0.7444 70,246 +0.00(+0.00%)
Mar 29, 2004 0.7178 0.7444 0.7143 0.7444 117,077 +0.04(+5.26%)
Mar 26, 2004 0.6983 0.7213 0.6859 0.7072 25,954 -0.02(-3.39%)
Mar 25, 2004 0.7231 0.7391 0.7054 0.7320 54,165 +0.01(+1.98%)
Mar 24, 2004 0.7072 0.7178 0.7072 0.7178 17,773 +0.01(+1.25%)
Mar 23, 2004 0.7178 0.7284 0.7001 0.7089 35,828 -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 18,055 -0.01(-0.99%)
Mar 17, 2004 0.7018 0.7249 0.7018 0.7160 58,961 +0.02(+2.80%)
Mar 16, 2004 0.6956 0.7018 0.6956 0.6965 1,410 -0.02(-2.72%)
Mar 15, 2004 0.6558 0.7160 0.6558 0.7160 27,365 -0.01(-1.22%)
Mar 12, 2004 0.7196 0.7249 0.7089 0.7249 58,397 -0.01(-0.73%)
Mar 11, 2004 0.8064 0.8064 0.6967 0.7302 48,241 +0.01(+1.73%)
Mar 10, 2004 0.7249 0.7603 0.7018 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 0.7213 0.7231 0.6912 0.7125 44,856 +0.00(+0.50%)
Mar 05, 2004 0.7355 0.7355 0.7001 0.7089 42,881 -0.01(-1.96%)
Mar 04, 2004 0.7196 0.7337 0.7089 0.7231 19,465 +0.01(+0.99%)
Mar 03, 2004 0.7160 0.7178 0.7089 0.7160 20,030 +0.01(+1.00%)
Mar 02, 2004 0.7178 0.7355 0.7089 0.7089 29,057 +0.00(+0.00%)
Mar 01, 2004 0.7231 0.7231 0.7089 0.7089 19,465 -0.00(-0.50%)
Feb 27, 2004 0.7267 0.7355 0.7089 0.7125 28,775 +0.00(+0.50%)
Feb 26, 2004 0.7089 0.7318 0.6965 0.7089 19,747 +0.00(+0.00%)
Feb 25, 2004 0.7408 0.7408 0.7036 0.7089 25,672 -0.02(-2.44%)
Feb 24, 2004 0.7089 0.7373 0.6948 0.7267 20,876 +0.01(+0.76%)
Feb 23, 2004 0.7559 0.7559 0.7072 0.7212 80,966 -0.08(-9.58%)
Feb 20, 2004 0.7976 0.7976 0.7337 0.7976 23,697 +0.00(+0.00%)
Feb 19, 2004 0.7532 0.7976 0.7426 0.7976 41,188 +0.03(+3.45%)
Feb 18, 2004 0.7798 0.7887 0.7125 0.7710 116,512 +0.00(+0.00%)
Feb 17, 2004 0.7143 0.7816 0.7001 0.7710 344,460 +0.06(+9.02%)
Feb 13, 2004 0.6939 0.7089 0.6806 0.7072 16,926 -0.00(-0.25%)
Feb 12, 2004 0.7125 0.7125 0.6948 0.7089 18,901 +0.00(+0.00%)
Feb 11, 2004 0.6398 0.7089 0.6398 0.7089 58,115 +0.02(+2.56%)
Feb 10, 2004 0.6708 0.7036 0.6708 0.6912 14,105 -0.01(-1.02%)
Feb 09, 2004 0.6983 0.7001 0.6983 0.6983 7,899 -0.00(-0.25%)
Feb 06, 2004 0.7001 0.7018 0.6788 0.7001 4,231 -0.01(-1.00%)
Feb 05, 2004 0.6699 0.7089 0.6699 0.7072 17,773 -0.00(-0.25%)
Feb 04, 2004 0.6380 0.7089 0.6380 0.7089 11,284 +0.00(+0.25%)
Feb 03, 2004 0.6824 0.7178 0.6824 0.7072 13,259 -0.00(-0.25%)
Feb 02, 2004 0.6948 0.7089 0.6930 0.7089 37,238 +0.00(+0.50%)
Jan 30, 2004 0.7036 0.7072 0.6930 0.7054 15,798 -0.01(-0.99%)
Jan 29, 2004 0.7267 0.7267 0.7001 0.7125 23,697 -0.00(-0.50%)
Jan 28, 2004 0.7107 0.7178 0.7089 0.7160 16,362 +0.00(+0.50%)
Jan 27, 2004 0.6948 0.7249 0.6948 0.7125 27,647 +0.02(+2.29%)
Jan 26, 2004 0.7267 0.7267 0.6965 0.6965 26,518 -0.01(-1.75%)
Jan 23, 2004 0.7089 0.7178 0.7089 0.7089 21,440 -0.02(-2.20%)
Jan 22, 2004 0.7018 0.7267 0.7018 0.7249 14,387 +0.02(+2.25%)
Jan 21, 2004 0.7267 0.7302 0.7089 0.7089 37,238 -0.02(-2.44%)
Jan 20, 2004 0.7940 0.7976 0.7089 0.7267 71,092 +0.00(+0.00%)
Jan 16, 2004 0.7178 0.7267 0.6824 0.7267 9,873 -0.03(-4.21%)
Jan 15, 2004 0.7976 0.7976 0.7355 0.7586 16,080 -0.01(-1.61%)
Jan 14, 2004 0.7426 0.7887 0.7426 0.7710 4,513 +0.04(+5.56%)
Jan 13, 2004 0.7905 0.8011 0.6841 0.7304 49,640 -0.06(-7.60%)
Jan 12, 2004 0.7869 0.7976 0.7798 0.7905 30,332 +0.01(+0.70%)
Jan 09, 2004 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jan 08, 2004 0.7781 0.7887 0.7426 0.7850 10,965 +0.01(+0.66%)
Jan 07, 2004 0.7798 0.7798 0.7798 0.7798 2,821 +0.01(+1.85%)
Jan 05, 2004 0.7976 0.7976 0.7568 0.7657 52,473 -0.02(-2.70%)
Jan 02, 2004 0.7976 0.7976 0.7479 0.7869 32,160 +0.02(+3.26%)
Dec 31, 2003 0.7586 0.7798 0.7479 0.7621 4,231 +0.01(+0.94%)
Dec 30, 2003 0.7976 0.7976 0.7532 0.7550 13,239 -0.01(-1.84%)
Dec 29, 2003 0.6930 0.7869 0.6930 0.7692 24,684 +0.04(+5.85%)
Dec 26, 2003 0.7249 0.7267 0.7231 0.7267 5,642 +0.02(+2.24%)
Dec 24, 2003 0.7107 0.7107 0.7107 0.7107 0 +0.00(+0.00%)
Dec 23, 2003 0.6983 0.7499 0.6558 0.7107 25,305 -0.01(-0.99%)
Dec 22, 2003 0.7107 0.7586 0.7107 0.7178 23,378 -0.02(-2.88%)
Dec 19, 2003 0.6983 0.7391 0.6983 0.7391 9,789 +0.03(+3.99%)
Dec 18, 2003 0.7196 0.7391 0.7107 0.7107 3,949 +0.02(+2.56%)
Dec 17, 2003 0.7355 0.7373 0.6930 0.6930 12,412 -0.07(-9.07%)
Dec 16, 2003 0.7976 0.7976 0.7373 0.7621 9,084 +0.02(+2.63%)
Dec 15, 2003 0.7355 0.7887 0.7355 0.7426 15,220 +0.00(+0.48%)
Dec 12, 2003 0.7355 0.7887 0.7355 0.7391 12,977 -0.03(-4.14%)
Dec 11, 2003 0.7462 0.7621 0.7550 0.7710 14,105 +0.02(+3.33%)
Dec 10, 2003 0.7444 0.7692 0.7107 0.7462 15,109 -0.04(-5.18%)
Dec 09, 2003 0.7887 0.7887 0.7532 0.7869 27,644 -0.01(-0.67%)
Dec 08, 2003 0.7249 0.7922 0.7072 0.7922 29,339 +0.07(+10.37%)
Dec 05, 2003 0.7089 0.7178 0.7176 0.7178 3,870 +0.01(+1.25%)
Dec 04, 2003 0.7178 0.7178 0.6912 0.7089 13,823 -0.05(-7.19%)
Dec 03, 2003 0.7976 0.7976 0.7621 0.7639 37,292 -0.02(-3.15%)
Dec 02, 2003 0.7481 0.7887 0.7176 0.7887 20,382 +0.06(+8.54%)
Dec 01, 2003 0.7710 0.7781 0.7267 0.7267 19,973 -0.03(-4.43%)
Nov 28, 2003 0.7550 0.7621 0.7550 0.7603 15,361 +0.00(+0.00%)
Nov 26, 2003 0.7284 0.7603 0.6434 0.7603 16,373 +0.01(+1.18%)
Nov 25, 2003 0.6824 0.7887 0.6682 0.7515 57,900 -0.00(-0.47%)
Nov 24, 2003 0.6646 0.7692 0.6646 0.7550 45,702 +0.05(+6.50%)
Nov 21, 2003 0.7532 0.7107 0.7089 0.7089 30,891 -0.04(-5.88%)
Nov 20, 2003 0.8241 0.8241 0.7089 0.7532 64,180 -0.03(-3.41%)
Nov 19, 2003 0.7887 0.7887 0.7568 0.7798 40,906 -0.01(-1.12%)
Nov 18, 2003 0.7976 0.8862 0.7462 0.7887 72,912 +0.06(+8.54%)
Nov 17, 2003 0.8330 0.8560 0.7267 0.7267 156,206 +0.09(+14.53%)
Nov 14, 2003 0.6345 0.6345 0.5264 0.6345 25,319 +0.01(+1.42%)
Nov 13, 2003 0.5778 0.6327 0.5778 0.6256 35,546 +0.03(+5.06%)
Nov 12, 2003 0.6611 0.6646 0.5884 0.5955 65,944 -0.07(-9.92%)
Nov 11, 2003 0.4768 0.6735 0.4768 0.6611 52,190 +0.18(+38.15%)
Nov 10, 2003 0.4785 0.4785 0.4785 0.4785 45,420 +0.00(+0.37%)
Nov 07, 2003 0.4768 0.4768 0.4768 0.4768 846 -0.00(-0.37%)
Nov 06, 2003 0.4714 0.4785 0.4714 0.4785 11,707 +0.00(+0.00%)
Nov 05, 2003 0.4768 0.4785 0.4768 0.4785 4,231 +0.01(+2.66%)
Nov 04, 2003 0.4663 0.4663 0.4644 0.4661 5,783 -0.01(-2.59%)
Nov 03, 2003 0.4519 0.4785 0.4519 0.4785 13,279 +0.02(+3.49%)
Oct 31, 2003 0.4589 0.4716 0.4589 0.4624 7,329 +0.00(+0.00%)
Oct 30, 2003 0.4624 0.4624 0.4624 0.4624 0 +0.00(+0.00%)
Oct 29, 2003 0.4537 0.4698 0.4537 0.4624 5,924 -0.00(-0.76%)
Oct 28, 2003 0.4519 0.4681 0.4518 0.4659 3,103 +0.01(+3.10%)
Oct 27, 2003 0.4628 0.4628 0.4519 0.4519 2,256 -0.02(-4.49%)
Oct 24, 2003 0.4573 0.4732 0.4573 0.4732 3,385 -0.00(-0.34%)
Oct 23, 2003 0.4557 0.4748 0.4270 0.4748 17,208 +0.03(+6.31%)
Oct 22, 2003 0.4413 0.4592 0.4413 0.4466 4,513 +0.01(+2.90%)
Oct 21, 2003 0.4252 0.4415 0.4130 0.4340 4,231 -0.02(-5.08%)
Oct 20, 2003 0.4252 0.4608 0.4076 0.4573 8,463 -0.01(-2.64%)
Oct 17, 2003 0.4679 0.4697 0.4624 0.4697 7,334 -0.01(-1.08%)
Oct 16, 2003 0.4748 0.4748 0.4748 0.4748 0 +0.00(+0.00%)
Oct 15, 2003 0.4183 0.4768 0.4183 0.4748 8,745 +0.01(+1.48%)
Oct 14, 2003 0.4183 0.4679 0.4094 0.4679 10,968 +0.05(+12.34%)
Oct 13, 2003 0.4167 0.4167 0.4165 0.4165 564 -0.01(-2.49%)
Oct 10, 2003 0.4271 0.4271 0.4165 0.4271 3,385 +0.00(+0.42%)
Oct 09, 2003 0.4255 0.4255 0.4254 0.4254 1,128 +0.00(+0.00%)
Oct 08, 2003 0.3897 0.4254 0.3740 0.4254 7,052 -0.01(-2.04%)
Oct 07, 2003 0.4484 0.4484 0.3545 0.4342 28,493 -0.02(-4.30%)
Oct 06, 2003 0.4537 0.4537 0.4537 0.4537 1,410 -0.02(-4.48%)
Oct 03, 2003 0.4466 0.4750 0.4449 0.4750 6,770 +0.00(+0.75%)
Oct 02, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Oct 01, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 30, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 29, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 26, 2003 0.4626 0.4785 0.4449 0.4714 8,745 -0.01(-1.12%)
Sep 25, 2003 0.4502 0.4768 0.4449 0.4768 14,952 +0.03(+6.41%)
Sep 24, 2003 0.4500 0.4766 0.4449 0.4480 19,747 -0.00(-0.86%)
Sep 23, 2003 0.4500 0.4716 0.4500 0.4519 7,306 -0.02(-3.45%)
Sep 22, 2003 0.4785 0.4785 0.4500 0.4681 9,873 -0.01(-2.19%)
Sep 19, 2003 0.4785 0.4785 0.4768 0.4785 9,168 +0.01(+2.27%)
Sep 18, 2003 0.4628 0.4697 0.4411 0.4679 13,823 +0.00(+0.00%)
Sep 17, 2003 0.4679 0.4679 0.4342 0.4679 17,208 -0.00(-0.38%)
Sep 16, 2003 0.4681 0.4730 0.4431 0.4697 12,130 +0.01(+1.92%)
Sep 15, 2003 0.4803 0.4803 0.4449 0.4608 12,130 -0.02(-4.76%)
Sep 12, 2003 0.4254 0.4838 0.3988 0.4838 19,465 +0.04(+9.20%)
Sep 11, 2003 0.4271 0.4573 0.3633 0.4431 23,979 -0.02(-3.85%)
Sep 10, 2003 0.4466 0.4610 0.4165 0.4608 21,440 +0.02(+5.26%)
Sep 09, 2003 0.4128 0.4539 0.4128 0.4378 14,105 +0.01(+1.65%)
Sep 08, 2003 0.3933 0.4307 0.3881 0.4307 5,924 +0.03(+7.05%)
Sep 05, 2003 0.4005 0.4254 0.3988 0.4023 13,259 -0.02(-3.81%)
Sep 04, 2003 0.3846 0.4236 0.3811 0.4183 14,105 +0.03(+7.22%)
Sep 03, 2003 0.3759 0.4076 0.3759 0.3901 9,027 +0.02(+4.26%)
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.