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 )

2.604 +0.014 (+0.56%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 12, 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, 2006 4.197 4.241 4.154 4.204 163,516 +0.05(+1.32%)
Aug 30, 2006 4.248 4.254 4.098 4.149 266,900 -0.03(-0.68%)
Aug 29, 2006 4.302 4.312 4.112 4.177 284,775 -0.09(-2.20%)
Aug 28, 2006 4.186 4.298 4.142 4.271 307,764 +0.10(+2.47%)
Aug 25, 2006 4.064 4.170 3.959 4.169 156,590 +0.08(+1.95%)
Aug 24, 2006 4.232 4.252 4.050 4.089 211,440 -0.12(-2.82%)
Aug 23, 2006 4.209 4.271 4.117 4.208 205,096 +0.00(+0.00%)
Aug 22, 2006 4.293 4.413 4.165 4.208 485,306 -0.10(-2.43%)
Aug 21, 2006 4.091 4.322 4.020 4.312 483,038 +0.27(+6.57%)
Aug 18, 2006 3.986 4.085 3.949 4.046 119,560 +0.04(+1.02%)
Aug 17, 2006 4.087 4.245 3.919 4.006 776,505 -0.07(-1.82%)
Aug 16, 2006 3.995 4.128 3.855 4.080 390,332 +0.13(+3.23%)
Aug 15, 2006 4.103 4.146 3.880 3.952 567,888 -0.11(-2.71%)
Aug 14, 2006 3.896 4.165 3.887 4.062 1,287,433 +0.24(+6.21%)
Aug 11, 2006 3.465 3.837 3.465 3.825 873,345 +0.46(+13.58%)
Aug 10, 2006 3.366 3.463 3.359 3.367 170,930 -0.04(-1.04%)
Aug 09, 2006 3.447 3.516 3.392 3.403 122,734 +0.01(+0.21%)
Aug 08, 2006 3.430 3.488 3.383 3.396 103,091 -0.02(-0.62%)
Aug 07, 2006 3.431 3.494 3.403 3.417 78,956 -0.05(-1.33%)
Aug 04, 2006 3.607 3.607 3.406 3.463 139,940 -0.06(-1.66%)
Aug 03, 2006 3.527 3.573 3.453 3.522 188,801 -0.01(-0.15%)
Aug 02, 2006 3.442 3.603 3.442 3.527 251,128 +0.12(+3.54%)
Aug 01, 2006 3.445 3.492 3.375 3.406 166,074 -0.07(-1.99%)
Jul 31, 2006 3.406 3.545 3.376 3.476 279,206 +0.07(+1.98%)
Jul 28, 2006 3.336 3.499 3.314 3.408 261,797 +0.07(+2.12%)
Jul 27, 2006 3.500 3.527 3.311 3.337 272,088 -0.07(-1.98%)
Jul 26, 2006 3.320 3.456 3.249 3.405 305,202 +0.07(+2.18%)
Jul 25, 2006 3.220 3.346 3.178 3.332 192,920 +0.10(+3.07%)
Jul 24, 2006 3.226 3.364 3.206 3.233 218,987 +0.01(+0.44%)
Jul 21, 2006 3.318 3.318 3.112 3.219 337,955 -0.11(-3.25%)
Jul 20, 2006 3.477 3.477 3.298 3.327 223,171 -0.12(-3.35%)
Jul 19, 2006 3.329 3.500 3.318 3.442 307,730 +0.11(+3.24%)
Jul 18, 2006 3.385 3.453 3.279 3.334 198,712 -0.04(-1.26%)
Jul 17, 2006 3.387 3.500 3.235 3.376 483,382 -0.03(-0.83%)
Jul 14, 2006 3.598 3.633 3.325 3.405 841,424 -0.19(-5.37%)
Jul 13, 2006 3.660 3.660 3.523 3.598 709,561 -0.06(-1.74%)
Jul 12, 2006 3.722 3.745 3.662 3.662 297,760 -0.04(-1.01%)
Jul 11, 2006 3.543 3.720 3.492 3.699 395,652 +0.15(+4.14%)
Jul 10, 2006 3.562 3.616 3.477 3.552 243,781 -0.02(-0.50%)
Jul 07, 2006 3.637 3.692 3.564 3.570 190,451 -0.09(-2.47%)
Jul 06, 2006 3.710 3.749 3.564 3.660 391,285 +0.04(+1.13%)
Jul 05, 2006 3.952 3.952 3.609 3.619 735,755 -0.29(-7.31%)
Jul 03, 2006 3.809 3.953 3.722 3.905 247,186 +0.16(+4.16%)
Jun 30, 2006 3.601 3.866 3.601 3.749 991,332 +0.20(+5.70%)
Jun 29, 2006 3.454 3.619 3.454 3.546 762,823 +0.01(+0.15%)
Jun 28, 2006 3.633 3.648 3.412 3.541 830,126 -0.09(-2.54%)
Jun 27, 2006 3.722 3.808 3.621 3.633 352,396 -0.10(-2.75%)
Jun 26, 2006 3.759 3.873 3.672 3.736 293,393 -0.02(-0.66%)
Jun 23, 2006 4.014 4.045 3.741 3.761 638,664 -0.19(-4.93%)
Jun 22, 2006 3.926 4.053 3.619 3.956 800,583 +0.09(+2.29%)
Jun 21, 2006 3.811 3.986 3.770 3.867 497,516 +0.08(+2.20%)
Jun 20, 2006 3.729 3.887 3.571 3.784 822,560 +0.06(+1.48%)
Jun 19, 2006 3.940 4.058 3.678 3.729 750,907 -0.15(-3.76%)
Jun 16, 2006 3.998 4.165 3.793 3.874 910,386 -0.07(-1.80%)
Jun 15, 2006 3.456 3.970 3.429 3.945 1,553,350 +0.58(+17.16%)
Jun 14, 2006 3.300 3.414 3.300 3.367 537,547 +0.02(+0.64%)
Jun 13, 2006 3.529 3.561 3.288 3.346 818,131 -0.30(-8.31%)
Jun 12, 2006 3.738 3.793 3.648 3.649 399,548 -0.10(-2.79%)
Jun 09, 2006 3.688 3.873 3.663 3.754 513,568 +0.14(+3.87%)
Jun 08, 2006 3.642 3.653 3.398 3.614 816,441 -0.14(-3.64%)
Jun 07, 2006 3.775 3.924 3.690 3.750 523,563 -0.02(-0.66%)
Jun 06, 2006 4.057 4.057 3.706 3.775 774,361 -0.29(-7.19%)
Jun 05, 2006 4.298 4.333 3.997 4.068 605,699 -0.19(-4.38%)
Jun 02, 2006 4.000 4.261 3.982 4.254 751,934 +0.32(+8.21%)
Jun 01, 2006 4.007 4.007 3.834 3.931 652,549 -0.09(-2.21%)
May 31, 2006 4.220 4.294 3.873 4.020 1,024,632 -0.19(-4.62%)
May 30, 2006 4.325 4.325 4.131 4.215 429,962 +0.02(+0.38%)
May 26, 2006 4.080 4.326 4.064 4.199 723,835 +0.21(+5.29%)
May 25, 2006 3.899 4.076 3.899 3.988 606,819 +0.18(+4.65%)
May 24, 2006 3.773 3.961 3.607 3.811 1,044,312 +0.02(+0.47%)
May 23, 2006 3.545 3.933 3.483 3.793 2,100,991 +0.42(+12.35%)
May 22, 2006 3.903 3.929 3.297 3.376 1,761,637 -0.66(-16.27%)
May 19, 2006 3.988 4.052 3.665 4.032 1,202,916 +0.07(+1.74%)
May 18, 2006 4.271 4.431 3.942 3.963 1,320,581 -0.30(-7.07%)
May 17, 2006 4.661 4.752 4.218 4.264 1,509,352 -0.39(-8.34%)
May 16, 2006 4.413 4.821 4.344 4.652 1,124,555 +0.33(+7.58%)
May 15, 2006 4.112 4.963 3.722 4.325 3,282,437 +0.07(+1.67%)
May 12, 2006 4.484 4.484 3.988 4.254 1,193,195 -0.14(-3.23%)
May 11, 2006 4.883 4.986 4.135 4.395 1,831,966 -0.41(-8.49%)
May 10, 2006 4.383 4.805 4.372 4.803 1,258,672 +0.46(+10.61%)
May 09, 2006 4.002 4.371 3.940 4.342 787,022 +0.41(+10.51%)
May 08, 2006 4.029 4.098 3.869 3.929 547,723 -0.06(-1.47%)
May 05, 2006 3.917 4.035 3.917 3.988 414,249 +0.10(+2.69%)
May 04, 2006 3.993 4.021 3.864 3.883 379,259 -0.10(-2.62%)
May 03, 2006 3.944 4.043 3.823 3.988 352,317 +0.06(+1.53%)
May 02, 2006 4.169 4.278 3.812 3.928 1,363,228 -0.20(-4.85%)
May 01, 2006 3.754 4.181 3.731 4.128 1,082,961 +0.45(+12.19%)
Apr 28, 2006 3.500 3.763 3.465 3.679 855,355 +0.17(+4.95%)
Apr 27, 2006 3.321 3.516 3.249 3.506 554,274 +0.18(+5.27%)
Apr 26, 2006 3.243 3.344 3.243 3.330 137,071 +0.08(+2.51%)
Apr 25, 2006 3.247 3.337 3.217 3.249 157,766 +0.00(+0.11%)
Apr 24, 2006 3.412 3.458 3.169 3.245 574,171 -0.15(-4.39%)
Apr 21, 2006 3.346 3.403 3.343 3.394 301,137 +0.06(+1.70%)
Apr 20, 2006 3.284 3.346 3.251 3.337 507,139 +0.08(+2.39%)
Apr 19, 2006 3.126 3.259 3.126 3.259 308,946 +0.13(+4.19%)
Apr 18, 2006 3.128 3.164 3.086 3.128 219,630 +0.00(+0.06%)
Apr 17, 2006 3.167 3.187 3.059 3.126 336,872 -0.00(-0.04%)
Apr 13, 2006 3.022 3.142 2.972 3.128 316,896 +0.09(+2.90%)
Apr 12, 2006 2.999 3.040 2.947 3.040 231,081 +0.04(+1.36%)
Apr 11, 2006 3.047 3.061 2.907 2.999 487,685 -0.02(-0.82%)
Apr 10, 2006 2.871 3.027 2.802 3.024 464,580 +0.16(+5.57%)
Apr 07, 2006 2.974 3.059 2.836 2.864 690,219 -0.12(-4.15%)
Apr 06, 2006 2.924 2.994 2.905 2.988 503,051 +0.08(+2.87%)
Apr 05, 2006 2.729 2.939 2.614 2.905 689,178 +0.18(+6.43%)
Apr 04, 2006 2.783 2.850 2.705 2.729 310,791 -0.10(-3.46%)
Apr 03, 2006 2.786 2.898 2.726 2.827 644,224 +0.07(+2.39%)
Mar 31, 2006 2.765 2.834 2.671 2.761 478,970 +0.01(+0.45%)
Mar 30, 2006 2.559 2.799 2.559 2.749 806,643 +0.19(+7.34%)
Mar 29, 2006 2.517 2.583 2.458 2.561 351,570 +0.06(+2.41%)
Mar 28, 2006 2.621 2.625 2.368 2.501 619,102 -0.10(-3.95%)
Mar 27, 2006 2.589 2.623 2.542 2.604 351,245 +0.03(+1.24%)
Mar 24, 2006 2.380 2.611 2.341 2.572 753,985 +0.20(+8.61%)
Mar 23, 2006 2.191 2.371 2.175 2.368 552,369 +0.17(+7.92%)
Mar 22, 2006 2.136 2.251 2.130 2.194 409,340 +0.04(+1.64%)
Mar 21, 2006 2.226 2.276 2.130 2.159 655,379 -0.08(-3.72%)
Mar 20, 2006 2.355 2.366 2.230 2.242 450,548 -0.13(-5.31%)
Mar 17, 2006 2.437 2.497 2.352 2.368 294,451 -0.06(-2.62%)
Mar 16, 2006 2.536 2.566 2.423 2.432 311,431 -0.08(-3.24%)
Mar 15, 2006 2.650 2.650 2.489 2.513 530,345 -0.09(-3.47%)
Mar 14, 2006 2.428 2.620 2.428 2.604 1,183,177 +0.18(+7.62%)
Mar 13, 2006 2.357 2.423 2.340 2.419 276,642 +0.08(+3.57%)
Mar 10, 2006 2.332 2.382 2.316 2.336 253,960 +0.01(+0.23%)
Mar 09, 2006 2.341 2.453 2.331 2.331 287,037 -0.01(-0.60%)
Mar 08, 2006 2.371 2.372 2.283 2.345 767,117 -0.05(-2.00%)
Mar 07, 2006 2.481 2.481 2.343 2.393 469,644 -0.10(-3.91%)
Mar 06, 2006 2.657 2.657 2.490 2.490 466,842 -0.17(-6.27%)
Mar 03, 2006 2.694 2.706 2.627 2.657 365,689 -0.03(-1.12%)
Mar 02, 2006 2.614 2.722 2.581 2.687 780,218 +0.07(+2.78%)
Mar 01, 2006 2.499 2.621 2.499 2.614 865,601 +0.13(+5.13%)
Feb 28, 2006 2.588 2.588 2.396 2.487 1,338,856 -0.10(-3.90%)
Feb 27, 2006 2.713 2.721 2.572 2.588 794,160 -0.14(-5.07%)
Feb 24, 2006 2.756 2.811 2.623 2.726 1,330,433 -0.04(-1.47%)
Feb 23, 2006 2.832 2.962 2.765 2.767 775,098 -0.06(-2.25%)
Feb 22, 2006 2.949 3.008 2.747 2.830 994,596 -0.14(-4.60%)
Feb 21, 2006 3.098 3.169 2.942 2.967 417,414 -0.13(-4.07%)
Feb 17, 2006 2.896 3.137 2.869 3.093 528,427 +0.19(+6.40%)
Feb 16, 2006 2.981 3.029 2.821 2.907 849,995 -0.08(-2.73%)
Feb 15, 2006 3.226 3.226 2.953 2.988 1,094,747 -0.25(-7.67%)
Feb 14, 2006 3.314 3.410 3.217 3.236 535,293 -0.06(-1.88%)
Feb 13, 2006 3.456 3.456 3.219 3.298 485,620 +0.01(+0.43%)
Feb 10, 2006 3.403 3.438 3.149 3.284 603,507 -0.08(-2.37%)
Feb 09, 2006 3.212 3.456 3.212 3.364 601,107 +0.15(+4.80%)
Feb 08, 2006 3.290 3.297 3.112 3.210 508,386 -0.07(-2.16%)
Feb 07, 2006 3.536 3.536 3.197 3.281 1,068,883 -0.25(-7.03%)
Feb 06, 2006 3.235 3.545 3.235 3.529 1,411,361 +0.33(+10.24%)
Feb 03, 2006 3.155 3.226 3.086 3.201 331,275 +0.04(+1.18%)
Feb 02, 2006 3.165 3.188 3.084 3.164 317,923 +0.00(+0.00%)
Feb 01, 2006 3.261 3.268 3.142 3.164 350,563 -0.03(-0.83%)
Jan 31, 2006 3.107 3.268 3.031 3.190 678,622 +0.07(+2.10%)
Jan 30, 2006 3.412 3.456 3.040 3.125 2,219,119 -0.21(-6.22%)
Jan 27, 2006 3.226 3.385 3.226 3.332 933,107 +0.13(+4.16%)
Jan 26, 2006 2.889 3.199 2.889 3.199 1,595,979 +0.36(+12.67%)
Jan 25, 2006 2.713 2.947 2.703 2.839 1,338,092 +0.12(+4.43%)
Jan 24, 2006 2.747 2.760 2.666 2.719 239,657 +0.04(+1.39%)
Jan 23, 2006 2.818 2.832 2.545 2.682 694,234 -0.11(-3.94%)
Jan 20, 2006 2.742 2.834 2.742 2.791 691,472 +0.11(+4.10%)
Jan 19, 2006 2.575 2.721 2.575 2.682 533,750 +0.14(+5.36%)
Jan 18, 2006 2.559 2.591 2.508 2.545 467,937 -0.07(-2.71%)
Jan 17, 2006 2.534 2.659 2.508 2.616 704,026 +0.09(+3.58%)
Jan 13, 2006 2.304 2.529 2.260 2.526 1,135,278 +0.18(+7.63%)
Jan 12, 2006 2.513 2.535 2.295 2.347 885,823 -0.16(-6.43%)
Jan 11, 2006 2.568 2.570 2.481 2.508 440,629 -0.05(-2.08%)
Jan 10, 2006 2.568 2.568 2.481 2.561 379,702 +0.01(+0.56%)
Jan 09, 2006 2.359 2.570 2.359 2.547 826,247 +0.17(+7.08%)
Jan 06, 2006 2.304 2.403 2.304 2.379 1,123,093 +0.08(+3.63%)
Jan 05, 2006 2.375 2.414 2.277 2.295 998,706 -0.08(-3.21%)
Jan 04, 2006 2.249 2.375 2.113 2.371 2,409,565 +0.12(+5.35%)
Jan 03, 2006 2.393 2.442 2.162 2.251 2,643,798 -0.21(-8.63%)
Dec 30, 2005 2.632 2.632 2.322 2.464 1,711,492 -0.18(-6.71%)
Dec 29, 2005 2.882 2.887 2.549 2.641 1,179,608 -0.16(-5.58%)
Dec 28, 2005 2.882 2.924 2.713 2.797 779,185 -0.05(-1.68%)
Dec 27, 2005 2.760 2.898 2.747 2.845 1,085,838 +0.13(+4.81%)
Dec 23, 2005 2.597 2.781 2.595 2.714 816,032 +0.12(+4.67%)
Dec 22, 2005 2.540 2.627 2.513 2.593 460,774 +0.06(+2.24%)
Dec 21, 2005 2.627 2.689 2.527 2.536 554,765 -0.10(-3.83%)
Dec 20, 2005 2.690 2.694 2.520 2.637 725,353 -0.04(-1.46%)
Dec 19, 2005 2.534 2.729 2.534 2.676 1,333,519 +0.15(+5.74%)
Dec 16, 2005 2.394 2.566 2.383 2.531 725,204 +0.18(+7.45%)
Dec 15, 2005 2.536 2.602 2.277 2.355 1,269,627 -0.16(-6.47%)
Dec 14, 2005 2.481 2.602 2.428 2.519 1,181,197 +0.09(+3.88%)
Dec 13, 2005 2.393 2.543 2.304 2.425 1,729,685 +0.05(+2.15%)
Dec 12, 2005 2.127 2.393 2.125 2.374 1,665,733 +0.27(+12.64%)
Dec 09, 2005 2.084 2.180 1.955 2.107 1,239,751 +0.07(+3.48%)
Dec 08, 2005 2.003 2.109 1.790 2.036 2,523,419 +0.03(+1.32%)
Dec 07, 2005 2.200 2.258 1.953 2.010 1,331,767 -0.18(-8.10%)
Dec 06, 2005 2.130 2.224 2.091 2.187 1,049,875 +0.09(+4.40%)
Dec 05, 2005 2.083 2.127 2.029 2.095 611,830 +0.07(+3.68%)
Dec 02, 2005 2.123 2.127 1.921 2.020 1,202,550 -0.02(-0.78%)
Dec 01, 2005 2.293 2.293 1.843 2.036 2,521,078 -0.16(-7.41%)
Nov 30, 2005 2.054 2.301 1.987 2.200 1,990,684 +0.23(+11.70%)
Nov 29, 2005 1.861 2.010 1.843 1.969 942,222 +0.13(+6.93%)
Nov 28, 2005 1.852 1.859 1.790 1.841 827,669 +0.06(+3.59%)
Nov 25, 2005 1.719 1.840 1.703 1.778 547,238 +0.08(+4.48%)
Nov 23, 2005 1.684 1.701 1.648 1.701 315,728 +0.06(+3.45%)
Nov 22, 2005 1.772 1.772 1.613 1.645 753,056 -0.03(-1.90%)
Nov 21, 2005 1.590 1.717 1.515 1.677 1,382,848 +0.17(+11.29%)
Nov 18, 2005 1.430 1.507 1.430 1.507 868,007 +0.09(+6.12%)
Nov 17, 2005 1.370 1.443 1.363 1.420 342,915 +0.08(+5.95%)
Nov 16, 2005 1.340 1.365 1.316 1.340 270,994 +0.02(+1.20%)
Nov 15, 2005 1.418 1.418 1.285 1.324 338,847 -0.04(-2.73%)
Nov 14, 2005 1.312 1.400 1.301 1.361 584,894 +0.05(+3.92%)
Nov 11, 2005 1.320 1.336 1.303 1.310 143,596 -0.03(-2.12%)
Nov 10, 2005 1.418 1.418 1.320 1.338 185,385 -0.04(-3.08%)
Nov 09, 2005 1.418 1.418 1.350 1.381 308,872 +0.03(+1.96%)
Nov 08, 2005 1.444 1.444 1.320 1.354 499,852 +0.05(+3.52%)
Nov 07, 2005 1.319 1.363 1.278 1.308 507,686 +0.03(+2.50%)
Nov 04, 2005 1.264 1.313 1.264 1.276 56,915 +0.02(+1.85%)
Nov 03, 2005 1.255 1.308 1.249 1.253 55,694 -0.00(-0.16%)
Nov 02, 2005 1.304 1.304 1.253 1.255 127,236 +0.01(+1.14%)
Nov 01, 2005 1.241 1.265 1.225 1.241 61,838 +0.00(+0.00%)
Oct 31, 2005 1.241 1.250 1.232 1.241 34,699 +0.01(+0.72%)
Oct 28, 2005 1.221 1.235 1.175 1.232 30,222 +0.01(+0.72%)
Oct 27, 2005 1.235 1.239 1.203 1.223 25,042 +0.00(+0.29%)
Oct 26, 2005 1.168 1.219 1.168 1.219 45,555 +0.01(+0.44%)
Oct 25, 2005 1.211 1.219 1.191 1.214 55,293 +0.00(+0.15%)
Oct 24, 2005 1.223 1.223 1.157 1.212 85,092 +0.00(+0.15%)
Oct 21, 2005 1.156 1.218 1.156 1.211 18,619 +0.02(+1.94%)
Oct 20, 2005 1.234 1.234 1.170 1.187 15,008 -0.01(-1.03%)
Oct 19, 2005 1.186 1.237 1.172 1.200 42,212 -0.01(-1.02%)
Oct 18, 2005 1.269 1.269 1.161 1.212 80,299 -0.02(-1.87%)
Oct 17, 2005 1.239 1.239 1.226 1.235 16,421 -0.00(-0.29%)
Oct 14, 2005 1.212 1.239 1.180 1.239 28,493 +0.00(+0.00%)
Oct 13, 2005 1.246 1.246 1.179 1.239 96,035 +0.03(+2.49%)
Oct 12, 2005 1.276 1.276 1.197 1.209 92,196 -0.04(-2.85%)
Oct 11, 2005 1.221 1.280 1.205 1.244 292,423 +0.07(+5.56%)
Oct 10, 2005 1.187 1.205 1.134 1.179 128,162 +0.03(+2.78%)
Oct 07, 2005 1.125 1.152 1.125 1.147 12,175 +0.00(+0.15%)
Oct 06, 2005 1.180 1.180 1.081 1.145 12,441 +0.03(+2.54%)
Oct 05, 2005 1.104 1.180 1.104 1.117 16,362 -0.02(-1.87%)
Oct 04, 2005 1.172 1.187 1.108 1.138 56,839 -0.02(-1.38%)
Oct 03, 2005 1.187 1.187 1.131 1.154 47,315 -0.01(-0.61%)
Sep 30, 2005 1.182 1.195 1.152 1.161 25,389 +0.01(+0.93%)
Sep 29, 2005 1.147 1.166 1.102 1.150 50,198 +0.00(+0.31%)
Sep 28, 2005 1.120 1.224 1.069 1.147 275,225 +0.07(+6.07%)
Sep 27, 2005 1.108 1.127 1.065 1.081 95,493 +0.00(+0.00%)
Sep 26, 2005 1.101 1.101 0.9783 1.081 316,557 +0.00(+0.16%)
Sep 23, 2005 1.079 1.106 1.079 1.079 24,261 +0.00(+0.00%)
Sep 22, 2005 1.079 1.108 1.074 1.079 25,954 -0.04(-3.49%)
Sep 21, 2005 1.106 1.118 1.095 1.118 115,495 +0.02(+1.77%)
Sep 20, 2005 1.125 1.125 1.099 1.099 38,513 -0.01(-0.64%)
Sep 19, 2005 1.124 1.124 1.081 1.106 197,829 +0.01(+0.64%)
Sep 16, 2005 1.117 1.117 1.097 1.099 19,888 +0.02(+1.64%)
Sep 15, 2005 1.088 1.090 1.074 1.081 12,751 -0.01(-0.65%)
Sep 14, 2005 1.113 1.113 1.088 1.088 216,659 +0.01(+0.66%)
Sep 13, 2005 1.095 1.097 1.081 1.081 43,190 -0.01(-0.49%)
Sep 12, 2005 1.092 1.102 1.085 1.086 217,669 -0.01(-0.49%)
Sep 09, 2005 1.072 1.104 1.072 1.092 119,385 +0.03(+2.67%)
Sep 08, 2005 1.055 1.081 1.044 1.063 169,843 +0.01(+1.18%)
Sep 07, 2005 1.019 1.055 1.019 1.051 60,123 +0.01(+0.51%)
Sep 06, 2005 1.062 1.063 1.021 1.046 168,814 -0.02(-1.50%)
Sep 02, 2005 1.063 1.063 1.037 1.062 41,114 -0.00(-0.17%)
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.