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, 2005 0.9571 1.022 0.9571 1.021 39,411 +0.05(+4.73%)
Aug 30, 2005 0.9996 0.9996 0.9677 0.9748 21,327 -0.02(-1.79%)
Aug 29, 2005 0.9783 0.9961 0.9783 0.9925 15,064 -0.04(-3.45%)
Aug 26, 2005 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Aug 25, 2005 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Aug 24, 2005 1.024 1.028 1.012 1.028 1,692 +0.06(+5.84%)
Aug 23, 2005 1.028 1.028 0.9712 0.9712 3,991 -0.03(-2.75%)
Aug 22, 2005 0.9801 0.9996 0.9606 0.9987 11,848 +0.02(+1.53%)
Aug 19, 2005 1.019 1.019 0.9776 0.9836 23,542 -0.03(-2.80%)
Aug 18, 2005 1.024 1.063 1.010 1.012 41,098 -0.05(-4.39%)
Aug 17, 2005 1.040 1.062 1.040 1.058 22,851 +0.03(+2.97%)
Aug 16, 2005 1.055 1.055 1.028 1.028 7,334 -0.00(-0.34%)
Aug 15, 2005 1.055 1.055 1.008 1.032 2,539 -0.01(-1.02%)
Aug 12, 2005 0.9712 1.042 0.9588 1.042 23,739 +0.04(+3.52%)
Aug 11, 2005 0.9978 1.021 0.9801 1.007 42,082 +0.02(+1.98%)
Aug 10, 2005 0.9961 0.9961 0.9748 0.9872 1,410 +0.02(+2.31%)
Aug 09, 2005 1.003 1.003 0.9649 0.9649 2,962 -0.01(-1.20%)
Aug 08, 2005 0.9808 0.9808 0.9517 0.9766 9,450 -0.02(-2.30%)
Aug 05, 2005 0.9588 0.9996 0.9411 0.9996 19,465 +0.02(+1.99%)
Aug 04, 2005 1.007 1.007 0.9213 0.9801 19,465 -0.01(-1.25%)
Aug 03, 2005 0.9801 1.003 0.9766 0.9925 5,529 +0.03(+3.32%)
Aug 02, 2005 0.9110 0.9819 0.9110 0.9606 44,644 +0.02(+2.26%)
Aug 01, 2005 0.9039 0.9482 0.9003 0.9393 38,000 +0.04(+3.92%)
Jul 29, 2005 0.9252 0.9252 0.9021 0.9039 21,638 +0.00(+0.43%)
Jul 28, 2005 0.8933 0.9092 0.8933 0.9000 19,494 +0.01(+0.75%)
Jul 27, 2005 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
Jul 26, 2005 0.8922 0.8986 0.8897 0.8933 1,833 -0.01(-0.59%)
Jul 25, 2005 0.8986 0.8986 0.8986 0.8986 0 +0.00(+0.00%)
Jul 22, 2005 0.8968 0.9003 0.8950 0.8986 8,745 +0.01(+0.80%)
Jul 21, 2005 0.8950 0.9003 0.8915 0.8915 29,198 -0.02(-2.33%)
Jul 20, 2005 0.9128 0.9128 0.9128 0.9128 2,228 +0.00(+0.00%)
Jul 19, 2005 0.9039 0.9128 0.9003 0.9128 3,385 -0.00(-0.39%)
Jul 18, 2005 0.9216 0.9305 0.9128 0.9163 17,208 -0.01(-0.77%)
Jul 15, 2005 0.8950 0.9234 0.8826 0.9234 50,187 +0.00(+0.39%)
Jul 14, 2005 0.9128 0.9198 0.9003 0.9198 3,949 +0.02(+2.57%)
Jul 13, 2005 0.8241 0.8968 0.8241 0.8968 40,773 -0.01(-0.98%)
Jul 12, 2005 0.8509 0.9198 0.8509 0.9057 60,499 +0.02(+2.61%)
Jul 11, 2005 0.8642 0.8826 0.8596 0.8826 14,669 +0.01(+1.43%)
Jul 08, 2005 0.8543 0.8720 0.8489 0.8702 37,504 +0.02(+2.29%)
Jul 07, 2005 0.8809 0.8844 0.8489 0.8507 102,830 -0.02(-2.83%)
Jul 06, 2005 0.8773 0.8809 0.8578 0.8755 99,501 -0.01(-1.00%)
Jul 05, 2005 0.8135 0.8844 0.8135 0.8844 12,977 +0.03(+3.31%)
Jul 01, 2005 0.8472 0.8560 0.8454 0.8560 4,231 -0.00(-0.21%)
Jun 30, 2005 0.8578 0.8578 0.8578 0.8578 0 +0.00(+0.00%)
Jun 29, 2005 0.8507 0.8684 0.8507 0.8578 39,072 +0.01(+0.83%)
Jun 28, 2005 0.8426 0.8596 0.8426 0.8507 94,790 -0.01(-0.83%)
Jun 27, 2005 0.8489 0.8649 0.8489 0.8578 21,652 -0.02(-2.02%)
Jun 24, 2005 0.8773 0.8791 0.8596 0.8755 118,769 +0.01(+0.82%)
Jun 23, 2005 0.8330 0.8791 0.8330 0.8684 105,513 +0.00(+0.00%)
Jun 22, 2005 0.9092 0.9092 0.8596 0.8684 3,667 -0.01(-1.01%)
Jun 21, 2005 0.9305 0.9305 0.8614 0.8773 12,412 -0.01(-0.80%)
Jun 20, 2005 0.9198 0.9198 0.8702 0.8844 2,256 +0.00(+0.00%)
Jun 17, 2005 0.8525 0.9216 0.8525 0.8844 54,651 -0.02(-1.77%)
Jun 16, 2005 0.9393 0.9393 0.8950 0.9003 24,543 -0.01(-0.78%)
Jun 15, 2005 0.8525 0.9216 0.8525 0.9074 31,599 -0.02(-2.29%)
Jun 14, 2005 0.9305 1.003 0.9198 0.9287 58,185 -0.01(-0.76%)
Jun 13, 2005 0.9128 0.9482 0.9128 0.9358 16,362 -0.00(-0.38%)
Jun 10, 2005 0.8879 0.9517 0.8879 0.9393 17,773 -0.00(-0.19%)
Jun 09, 2005 0.9642 0.9642 0.8950 0.9411 9,563 -0.05(-4.67%)
Jun 08, 2005 0.9571 0.9872 0.9322 0.9872 11,919 +0.08(+8.37%)
Jun 07, 2005 0.9021 0.9376 0.8986 0.9110 18,196 -0.01(-1.53%)
Jun 06, 2005 0.9376 0.9376 0.9252 0.9252 5,021 -0.04(-3.65%)
Jun 03, 2005 0.9603 0.9603 0.9603 0.9603 0 +0.00(+0.00%)
Jun 02, 2005 0.9287 0.9617 0.9287 0.9603 1,692 -0.01(-0.59%)
Jun 01, 2005 0.9003 0.9677 0.9003 0.9659 2,539 -0.03(-3.37%)
May 31, 2005 1.019 1.019 0.9996 0.9996 1,692 -0.01(-1.40%)
May 27, 2005 1.019 1.037 0.9624 1.014 42,827 -0.01(-0.52%)
May 26, 2005 1.028 1.028 0.9331 1.019 15,488 +0.03(+3.42%)
May 25, 2005 1.019 1.026 0.9500 0.9854 23,169 -0.01(-0.54%)
May 24, 2005 0.8879 1.028 0.8879 0.9907 28,211 +0.05(+5.67%)
May 23, 2005 0.8738 0.9376 0.8667 0.9376 15,516 +0.07(+7.96%)
May 20, 2005 0.8562 0.8684 0.8562 0.8684 846 +0.00(+0.00%)
May 19, 2005 0.8562 0.8684 0.8562 0.8684 846 +0.00(+0.20%)
May 18, 2005 0.8684 0.8684 0.8419 0.8667 32,443 +0.00(+0.41%)
May 17, 2005 0.8507 0.8631 0.8507 0.8631 1,128 -0.01(-1.02%)
May 16, 2005 0.8702 0.8720 0.8702 0.8720 5,642 +0.01(+1.65%)
May 13, 2005 0.8188 0.8862 0.7788 0.8578 30,496 +0.02(+2.98%)
May 12, 2005 0.8511 0.8511 0.8117 0.8330 10,110 -0.04(-4.08%)
May 11, 2005 0.8614 0.8684 0.8419 0.8684 22,337 +0.00(+0.02%)
May 10, 2005 0.8842 0.8842 0.8489 0.8683 2,595 -0.01(-1.63%)
May 09, 2005 0.9305 0.9305 0.8596 0.8826 28,936 +0.01(+0.61%)
May 06, 2005 0.8684 0.8773 0.8596 0.8773 3,385 +0.03(+3.30%)
May 05, 2005 0.8277 0.8844 0.7976 0.8493 53,880 -0.03(-3.19%)
May 04, 2005 0.9216 0.9216 0.8684 0.8773 62,064 -0.01(-1.00%)
May 03, 2005 0.8933 0.9163 0.8684 0.8862 30,313 +0.01(+1.01%)
May 02, 2005 0.8454 0.9039 0.8277 0.8773 47,395 -0.05(-4.99%)
Apr 29, 2005 0.9305 0.9358 0.9021 0.9234 6,488 -0.01(-0.59%)
Apr 28, 2005 0.8899 0.9289 0.8899 0.9289 8,553 -0.00(-0.36%)
Apr 27, 2005 0.9500 0.9500 0.8879 0.9322 48,749 -0.02(-2.23%)
Apr 26, 2005 0.9961 0.9996 0.8809 0.9535 30,643 -0.00(-0.19%)
Apr 25, 2005 0.9393 0.9553 0.8720 0.9553 45,770 -0.05(-4.60%)
Apr 22, 2005 0.9766 1.001 0.9517 1.001 19,883 -0.01(-0.88%)
Apr 21, 2005 1.001 1.010 0.9872 1.010 1,974 -0.02(-1.72%)
Apr 20, 2005 1.021 1.060 1.017 1.028 5,924 -0.03(-2.68%)
Apr 19, 2005 0.9978 1.056 0.9652 1.056 14,740 +0.05(+4.56%)
Apr 18, 2005 1.076 1.124 0.9500 1.010 51,968 -0.04(-3.39%)
Apr 15, 2005 1.136 1.136 1.019 1.046 48,365 +0.00(+0.00%)
Apr 14, 2005 1.063 1.120 1.019 1.046 61,523 -0.02(-1.81%)
Apr 13, 2005 1.134 1.134 1.055 1.065 27,647 -0.00(-0.35%)
Apr 12, 2005 1.143 1.152 1.042 1.069 50,015 -0.06(-5.56%)
Apr 11, 2005 1.150 1.150 1.109 1.132 3,159 +0.00(+0.39%)
Apr 08, 2005 1.124 1.144 1.112 1.127 13,823 -0.01(-0.63%)
Apr 07, 2005 1.133 1.148 1.133 1.134 5,924 +0.01(+0.79%)
Apr 06, 2005 1.125 1.134 1.108 1.125 20,235 -0.01(-0.78%)
Apr 05, 2005 1.111 1.141 1.109 1.134 95,904 +0.02(+2.07%)
Apr 04, 2005 1.117 1.117 1.067 1.111 24,431 -0.01(-0.48%)
Apr 01, 2005 1.099 1.117 1.010 1.117 48,263 +0.05(+5.18%)
Mar 31, 2005 1.150 1.150 0.9624 1.062 306,141 -0.03(-2.60%)
Mar 30, 2005 0.9750 1.097 0.9750 1.090 49,031 +0.11(+11.62%)
Mar 29, 2005 0.9748 0.9959 0.9748 0.9766 7,828 -0.02(-2.48%)
Mar 28, 2005 0.9925 1.008 0.9748 1.001 34,982 +0.02(+1.62%)
Mar 24, 2005 0.9766 0.9854 0.9766 0.9854 5,724 -0.01(-1.42%)
Mar 23, 2005 0.9872 1.008 0.9748 0.9996 27,365 +0.01(+1.08%)
Mar 22, 2005 0.9801 0.9890 0.9750 0.9890 10,720 +0.01(+0.90%)
Mar 21, 2005 0.9748 1.019 0.9748 0.9801 12,130 -0.04(-3.66%)
Mar 18, 2005 1.072 1.072 0.9943 1.017 30,761 +0.04(+4.17%)
Mar 17, 2005 0.9748 1.028 0.9642 0.9766 34,276 -0.01(-1.25%)
Mar 16, 2005 1.058 1.065 0.9659 0.9890 129,619 -0.07(-7.00%)
Mar 15, 2005 1.097 1.097 1.058 1.063 126,367 +0.00(+0.33%)
Mar 14, 2005 1.063 1.078 1.060 1.060 81,846 +0.01(+0.50%)
Mar 11, 2005 1.051 1.076 1.046 1.055 42,198 -0.01(-0.50%)
Mar 10, 2005 1.088 1.090 1.033 1.060 79,062 -0.00(-0.33%)
Mar 09, 2005 1.060 1.072 1.040 1.063 197,104 +0.03(+2.56%)
Mar 08, 2005 1.019 1.037 0.9852 1.037 146,752 +0.04(+4.09%)
Mar 07, 2005 0.9393 1.090 0.9393 0.9961 146,783 +0.07(+7.05%)
Mar 04, 2005 0.9287 0.9626 0.9057 0.9305 70,570 +0.03(+3.35%)
Mar 03, 2005 0.8810 0.9216 0.8810 0.9003 59,568 +0.01(+0.59%)
Mar 02, 2005 0.8879 0.9128 0.8826 0.8950 137,510 +0.00(+0.20%)
Mar 01, 2005 0.8684 0.8933 0.8684 0.8933 123,356 +0.01(+0.80%)
Feb 28, 2005 0.7976 0.8862 0.7816 0.8862 173,217 +0.04(+5.26%)
Feb 25, 2005 0.8826 0.8844 0.8419 0.8419 95,354 -0.03(-3.65%)
Feb 24, 2005 0.8844 0.8844 0.8560 0.8738 83,790 +0.01(+1.65%)
Feb 23, 2005 0.8153 0.8596 0.7905 0.8596 311,072 +0.02(+2.11%)
Feb 22, 2005 0.8419 0.8844 0.8224 0.8419 215,619 +0.03(+4.17%)
Feb 18, 2005 0.8241 0.8241 0.8064 0.8082 365,901 -0.01(-0.65%)
Feb 17, 2005 0.8153 0.8472 0.8046 0.8135 77,660 +0.01(+0.66%)
Feb 16, 2005 0.7905 0.8204 0.7905 0.8082 68,412 +0.02(+2.47%)
Feb 15, 2005 0.7462 0.8419 0.7444 0.7887 130,500 -0.03(-3.68%)
Feb 14, 2005 0.7763 0.8330 0.7355 0.8188 9,309 -0.01(-1.70%)
Feb 11, 2005 0.8029 0.8330 0.8029 0.8330 60,090 -0.00(-0.42%)
Feb 10, 2005 0.8667 0.8745 0.7993 0.8365 123,136 -0.02(-1.87%)
Feb 09, 2005 0.8046 0.8525 0.8046 0.8525 91,915 +0.05(+5.95%)
Feb 08, 2005 0.7798 0.8046 0.7621 0.8046 48,255 +0.03(+3.42%)
Feb 07, 2005 0.7497 0.7834 0.7036 0.7781 86,041 +0.02(+2.09%)
Feb 04, 2005 0.7355 0.7621 0.7355 0.7621 48,523 -0.01(-0.69%)
Feb 03, 2005 0.7745 0.7745 0.7178 0.7674 21,635 +0.01(+0.70%)
Feb 02, 2005 0.7710 0.7798 0.7603 0.7621 41,098 +0.01(+1.18%)
Feb 01, 2005 0.7444 0.7727 0.7160 0.7532 141,228 +0.03(+3.91%)
Jan 31, 2005 0.6841 0.7532 0.6841 0.7249 339,952 +0.05(+7.63%)
Jan 28, 2005 0.6664 0.6806 0.6646 0.6735 103,253 -0.02(-2.56%)
Jan 27, 2005 0.6824 0.6930 0.6753 0.6912 120,547 +0.01(+1.04%)
Jan 26, 2005 0.6930 0.7072 0.6770 0.6841 239,937 -0.02(-3.02%)
Jan 25, 2005 0.7089 0.7125 0.6894 0.7054 480,523 -0.00(-0.50%)
Jan 24, 2005 0.7089 0.7391 0.6877 0.7089 228,686 +0.01(+1.27%)
Jan 21, 2005 0.6894 0.7089 0.6753 0.7001 388,924 +0.01(+1.80%)
Jan 20, 2005 0.6132 0.7018 0.6115 0.6877 194,669 +0.06(+9.30%)
Jan 19, 2005 0.6292 0.6380 0.6292 0.6292 35,264 -0.01(-1.93%)
Jan 18, 2005 0.6061 0.6558 0.6061 0.6416 138,723 +0.03(+5.23%)
Jan 14, 2005 0.6097 0.6150 0.6097 0.6097 30,750 -0.00(-0.29%)
Jan 13, 2005 0.6327 0.6824 0.6115 0.6115 45,279 -0.00(-0.58%)
Jan 12, 2005 0.7089 0.7089 0.6132 0.6150 78,278 -0.01(-1.14%)
Jan 11, 2005 0.6363 0.6380 0.6203 0.6221 68,271 -0.02(-2.50%)
Jan 10, 2005 0.6380 0.6540 0.6292 0.6380 67,207 -0.03(-4.00%)
Jan 07, 2005 0.6877 0.6877 0.6453 0.6646 41,222 -0.01(-1.32%)
Jan 06, 2005 0.6310 0.6824 0.6310 0.6735 28,422 +0.01(+1.88%)
Jan 05, 2005 0.7160 0.7178 0.6451 0.6611 64,948 -0.07(-9.02%)
Jan 04, 2005 0.7355 0.7479 0.7231 0.7267 92,736 -0.02(-3.30%)
Jan 03, 2005 0.7160 0.7515 0.7160 0.7515 36,686 +0.02(+3.41%)
Dec 31, 2004 0.7107 0.7320 0.7107 0.7267 35,264 -0.00(-0.24%)
Dec 30, 2004 0.6912 0.7284 0.6912 0.7284 31,878 +0.05(+6.75%)
Dec 29, 2004 0.6646 0.6875 0.6522 0.6824 15,516 +0.02(+3.49%)
Dec 28, 2004 0.6203 0.6593 0.6203 0.6593 40,060 +0.00(+0.00%)
Dec 27, 2004 0.6629 0.6646 0.6593 0.6593 75,042 -0.01(-2.11%)
Dec 23, 2004 0.6735 0.6735 0.6646 0.6735 124,976 +0.01(+1.33%)
Dec 22, 2004 0.7621 0.7621 0.6419 0.6646 161,933 -0.01(-1.06%)
Dec 21, 2004 0.6115 0.7922 0.6115 0.6717 431,351 +0.07(+11.47%)
Dec 20, 2004 0.6203 0.6203 0.5966 0.6026 29,904 -0.00(-0.32%)
Dec 17, 2004 0.6203 0.6221 0.6044 0.6045 26,518 -0.02(-2.54%)
Dec 16, 2004 0.6469 0.6469 0.6203 0.6203 79,555 -0.02(-3.05%)
Dec 15, 2004 0.6292 0.6469 0.6292 0.6398 85,762 +0.02(+3.44%)
Dec 14, 2004 0.6026 0.6185 0.6026 0.6185 42,317 +0.01(+2.32%)
Dec 13, 2004 0.6026 0.6203 0.6026 0.6045 30,750 +0.00(+0.03%)
Dec 10, 2004 0.6203 0.6203 0.6026 0.6044 30,186 -0.01(-1.45%)
Dec 09, 2004 0.6026 0.6132 0.6026 0.6132 37,521 -0.00(-0.57%)
Dec 08, 2004 0.6239 0.6239 0.6026 0.6168 55,012 +0.01(+2.35%)
Dec 07, 2004 0.6292 0.6310 0.6026 0.6026 42,034 -0.02(-2.86%)
Dec 06, 2004 0.6168 0.6239 0.6168 0.6203 83,223 +0.01(+0.86%)
Dec 03, 2004 0.6150 0.6150 0.6150 0.6150 2,821 -0.01(-2.25%)
Dec 02, 2004 0.6115 0.6292 0.6081 0.6292 94,507 +0.01(+1.14%)
Dec 01, 2004 0.6469 0.6469 0.6185 0.6221 13,259 +0.01(+1.74%)
Nov 30, 2004 0.6168 0.6203 0.6099 0.6115 20,312 -0.03(-4.17%)
Nov 29, 2004 0.6735 0.6735 0.6310 0.6380 23,133 -0.03(-4.00%)
Nov 26, 2004 0.6097 0.6646 0.6008 0.6646 127,797 +0.04(+5.93%)
Nov 24, 2004 0.6292 0.6292 0.6061 0.6274 73,067 +0.01(+1.14%)
Nov 23, 2004 0.6079 0.6203 0.6079 0.6203 22,004 +0.01(+2.04%)
Nov 22, 2004 0.5990 0.6079 0.5990 0.6079 149,520 -0.01(-2.00%)
Nov 19, 2004 0.6203 0.6558 0.6168 0.6203 83,787 +0.00(+0.29%)
Nov 18, 2004 0.6044 0.6859 0.6026 0.6185 240,078 +0.01(+1.75%)
Nov 17, 2004 0.6026 0.6150 0.5990 0.6079 51,908 +0.00(+0.56%)
Nov 16, 2004 0.6061 0.6203 0.5937 0.6045 120,462 -0.02(-3.92%)
Nov 15, 2004 0.6203 0.6345 0.5955 0.6292 91,122 +0.00(+0.28%)
Nov 12, 2004 0.6168 0.6380 0.5937 0.6274 124,694 -0.01(-1.67%)
Nov 11, 2004 0.6168 0.7072 0.5937 0.6380 462,948 +0.03(+5.26%)
Nov 10, 2004 0.6168 0.6168 0.6008 0.6061 36,392 +0.00(+0.29%)
Nov 09, 2004 0.5813 0.6168 0.5813 0.6044 162,497 +0.04(+6.23%)
Nov 08, 2004 0.5547 0.5760 0.5530 0.5689 95,354 -0.01(-1.23%)
Nov 05, 2004 0.5707 0.5796 0.5335 0.5760 111,999 -0.00(-0.61%)
Nov 04, 2004 0.5441 0.5796 0.5423 0.5796 282,113 +0.04(+7.21%)
Nov 03, 2004 0.5335 0.5406 0.5175 0.5406 95,918 +0.02(+3.39%)
Nov 02, 2004 0.5193 0.5477 0.5193 0.5228 64,321 -0.02(-3.91%)
Nov 01, 2004 0.5391 0.5565 0.5299 0.5441 8,463 -0.00(-0.65%)
Oct 29, 2004 0.5477 0.5494 0.5477 0.5477 1,692 -0.00(-0.64%)
Oct 28, 2004 0.5335 0.5512 0.5335 0.5512 25,108 +0.02(+4.71%)
Oct 27, 2004 0.5193 0.5565 0.5140 0.5264 70,528 -0.01(-2.30%)
Oct 26, 2004 0.5264 0.5547 0.5264 0.5388 28,211 -0.01(-0.98%)
Oct 25, 2004 0.5352 0.5441 0.5299 0.5441 27,647 -0.01(-0.97%)
Oct 22, 2004 0.5494 0.5530 0.5406 0.5494 28,775 +0.02(+3.33%)
Oct 21, 2004 0.5299 0.5530 0.5283 0.5317 99,868 +0.01(+2.04%)
Oct 20, 2004 0.5299 0.5459 0.5211 0.5211 14,387 -0.02(-2.97%)
Oct 19, 2004 0.5459 0.5707 0.5370 0.5370 75,324 -0.00(-0.66%)
Oct 18, 2004 0.5583 0.5583 0.5335 0.5406 89,429 -0.03(-4.98%)
Oct 15, 2004 0.5583 0.5707 0.5459 0.5689 9,873 +0.04(+7.68%)
Oct 14, 2004 0.5459 0.5459 0.5282 0.5283 38,367 -0.02(-3.21%)
Oct 13, 2004 0.5423 0.5742 0.5423 0.5459 28,211 -0.03(-4.64%)
Oct 12, 2004 0.5636 0.5742 0.5441 0.5725 24,825 -0.00(-0.65%)
Oct 11, 2004 0.5849 0.5849 0.5636 0.5762 4,231 +0.01(+1.59%)
Oct 08, 2004 0.5656 0.5671 0.5654 0.5671 22,286 +0.00(+0.00%)
Oct 07, 2004 0.5689 0.5689 0.5636 0.5671 19,747 -0.00(-0.28%)
Oct 06, 2004 0.5547 0.5689 0.5530 0.5687 19,465 -0.02(-2.76%)
Oct 05, 2004 0.5494 0.6097 0.5299 0.5849 133,157 -0.01(-2.08%)
Oct 04, 2004 0.5423 0.6026 0.5406 0.5973 33,853 +0.00(+0.63%)
Oct 01, 2004 0.5760 0.6008 0.5671 0.5936 47,395 +0.01(+1.79%)
Sep 30, 2004 0.5228 0.5849 0.5228 0.5831 111,152 +0.06(+11.53%)
Sep 29, 2004 0.5317 0.5317 0.5228 0.5228 37,238 -0.01(-1.01%)
Sep 28, 2004 0.5051 0.5317 0.5051 0.5282 84,351 +0.03(+5.67%)
Sep 27, 2004 0.4980 0.4998 0.4963 0.4998 26,518 +0.00(+0.36%)
Sep 24, 2004 0.4998 0.4998 0.4963 0.4980 30,468 -0.03(-6.02%)
Sep 23, 2004 0.4998 0.5299 0.4998 0.5299 19,183 +0.03(+6.03%)
Sep 22, 2004 0.4998 0.4998 0.4998 0.4998 1,410 -0.03(-5.69%)
Sep 21, 2004 0.5299 0.5299 0.5299 0.5299 2,821 +0.03(+5.65%)
Sep 20, 2004 0.5016 0.5016 0.5016 0.5016 4,795 -0.00(-0.70%)
Sep 17, 2004 0.5317 0.5317 0.5016 0.5051 14,387 -0.01(-1.72%)
Sep 16, 2004 0.5140 0.5140 0.5016 0.5140 40,342 +0.00(+0.00%)
Sep 15, 2004 0.5016 0.5282 0.5016 0.5140 21,440 -0.02(-3.01%)
Sep 14, 2004 0.5299 0.5299 0.5282 0.5299 12,412 +0.00(+0.34%)
Sep 13, 2004 0.5319 0.5319 0.5282 0.5282 5,642 -0.01(-1.32%)
Sep 10, 2004 0.5388 0.5477 0.5352 0.5352 27,082 +0.01(+1.31%)
Sep 09, 2004 0.5283 0.5283 0.5283 0.5283 564 -0.00(-0.63%)
Sep 08, 2004 0.5352 0.5494 0.5317 0.5317 44,009 -0.01(-1.02%)
Sep 07, 2004 0.5372 0.5372 0.5372 0.5372 282 -0.00(-0.62%)
Sep 03, 2004 0.5016 0.5406 0.5016 0.5406 1,974 +0.00(+0.33%)
Sep 02, 2004 0.5441 0.5441 0.5388 0.5388 3,667 +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.