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, 2023 2.922 2.990 2.922 2.922 13,962 -0.01(-0.33%)
Aug 30, 2023 2.825 2.990 2.825 2.932 27,580 +0.06(+2.03%)
Aug 29, 2023 2.873 2.903 2.838 2.873 25,215 -0.01(-0.34%)
Aug 28, 2023 2.786 2.883 2.748 2.883 22,036 +0.14(+4.95%)
Aug 25, 2023 2.796 2.844 2.708 2.747 66,112 -0.05(-1.74%)
Aug 24, 2023 2.805 2.860 2.767 2.796 126,722 -0.03(-1.03%)
Aug 23, 2023 2.873 2.873 2.796 2.825 12,134 +0.01(+0.34%)
Aug 22, 2023 2.835 2.853 2.815 2.815 11,765 -0.02(-0.69%)
Aug 21, 2023 2.873 2.903 2.835 2.835 10,615 -0.04(-1.35%)
Aug 18, 2023 2.815 2.873 2.815 2.873 10,472 +0.05(+1.72%)
Aug 17, 2023 2.864 2.873 2.815 2.825 14,189 -0.01(-0.34%)
Aug 16, 2023 2.883 2.912 2.815 2.835 12,642 -0.04(-1.35%)
Aug 15, 2023 2.912 2.961 2.873 2.873 12,553 -0.08(-2.63%)
Aug 14, 2023 2.951 2.951 2.864 2.951 24,486 +0.00(+0.00%)
Aug 11, 2023 2.903 2.961 2.864 2.951 24,270 -0.04(-1.22%)
Aug 10, 2023 3.079 3.079 2.983 2.987 26,401 -0.05(-1.75%)
Aug 09, 2023 3.079 3.089 3.041 3.041 8,709 -0.01(-0.32%)
Aug 08, 2023 3.079 3.115 3.041 3.050 19,479 +0.00(+0.00%)
Aug 07, 2023 3.128 3.128 3.041 3.050 26,602 -0.04(-1.45%)
Aug 04, 2023 3.099 3.157 3.052 3.095 25,424 +0.03(+0.83%)
Aug 03, 2023 3.099 3.105 3.060 3.070 12,824 -0.01(-0.31%)
Aug 02, 2023 3.041 3.079 3.041 3.079 20,033 +0.02(+0.63%)
Aug 01, 2023 3.070 3.135 3.041 3.060 19,927 -0.03(-0.94%)
Jul 31, 2023 3.050 3.128 3.050 3.089 9,624 +0.06(+1.92%)
Jul 28, 2023 3.012 3.070 3.001 3.031 16,427 -0.02(-0.63%)
Jul 27, 2023 3.118 3.138 3.031 3.050 18,828 -0.07(-2.17%)
Jul 26, 2023 3.108 3.167 3.050 3.118 36,475 +0.04(+1.26%)
Jul 25, 2023 3.128 3.147 3.079 3.079 36,127 -0.03(-0.93%)
Jul 24, 2023 3.138 3.138 3.076 3.108 14,097 +0.04(+1.26%)
Jul 21, 2023 3.041 3.089 3.041 3.070 19,621 +0.02(+0.63%)
Jul 20, 2023 3.070 3.118 3.050 3.050 18,854 -0.01(-0.32%)
Jul 19, 2023 3.050 3.135 3.027 3.060 25,756 -0.01(-0.32%)
Jul 18, 2023 3.108 3.167 3.060 3.070 37,211 -0.02(-0.63%)
Jul 17, 2023 3.147 3.196 3.060 3.089 58,375 -0.01(-0.31%)
Jul 14, 2023 3.099 3.186 3.099 3.099 32,073 +0.00(+0.00%)
Jul 13, 2023 3.079 3.099 3.055 3.099 48,391 +0.05(+1.59%)
Jul 12, 2023 3.050 3.070 3.002 3.050 36,887 +0.07(+2.44%)
Jul 11, 2023 2.944 3.002 2.944 2.978 23,268 +0.02(+0.82%)
Jul 10, 2023 2.973 3.026 2.944 2.954 30,103 -0.03(-0.97%)
Jul 07, 2023 2.866 3.060 2.866 2.983 39,643 +0.10(+3.62%)
Jul 06, 2023 2.956 3.004 2.840 2.879 28,905 -0.07(-2.29%)
Jul 05, 2023 2.985 3.023 2.942 2.946 22,091 -0.02(-0.65%)
Jul 03, 2023 2.956 2.985 2.932 2.965 24,951 +0.01(+0.33%)
Jun 30, 2023 2.965 3.039 2.917 2.956 21,986 +0.02(+0.66%)
Jun 29, 2023 2.975 2.975 2.898 2.936 18,067 +0.01(+0.33%)
Jun 28, 2023 2.792 3.079 2.763 2.927 108,106 +0.17(+6.32%)
Jun 27, 2023 2.753 2.849 2.729 2.753 36,101 +0.04(+1.42%)
Jun 26, 2023 2.772 2.782 2.714 2.714 17,837 -0.04(-1.40%)
Jun 23, 2023 2.695 2.763 2.676 2.753 48,206 +0.08(+2.89%)
Jun 22, 2023 2.676 2.711 2.656 2.676 8,284 +0.02(+0.73%)
Jun 21, 2023 2.656 2.695 2.637 2.656 19,454 +0.00(+0.00%)
Jun 20, 2023 2.685 2.695 2.618 2.656 40,634 -0.06(-2.14%)
Jun 16, 2023 2.705 2.724 2.676 2.714 23,685 +0.01(+0.36%)
Jun 15, 2023 2.656 2.734 2.656 2.705 10,547 +0.02(+0.63%)
May 08, 2023 2.649 2.726 2.649 2.688 9,990 -0.01(-0.36%)
May 05, 2023 2.707 2.748 2.643 2.697 21,345 +0.07(+2.85%)
May 04, 2023 2.565 2.632 2.543 2.623 21,387 +0.09(+3.41%)
May 03, 2023 2.555 2.632 2.527 2.536 20,550 -0.03(-1.12%)
May 02, 2023 2.584 2.613 2.565 2.565 7,395 -0.02(-0.74%)
May 01, 2023 2.613 2.632 2.584 2.584 24,673 -0.05(-1.82%)
Apr 28, 2023 2.661 2.661 2.589 2.632 52,869 -0.00(-0.00%)
Apr 27, 2023 2.623 2.680 2.623 2.632 9,171 -0.02(-0.72%)
Apr 26, 2023 2.642 2.680 2.642 2.652 8,855 -0.01(-0.31%)
Apr 25, 2023 2.652 2.680 2.652 2.660 7,416 +0.01(+0.31%)
Apr 24, 2023 2.652 2.678 2.652 2.652 14,950 +0.00(+0.00%)
Apr 21, 2023 2.671 2.700 2.642 2.652 9,736 +0.00(+0.00%)
Apr 20, 2023 2.690 2.738 2.652 2.652 6,697 -0.03(-1.08%)
Apr 19, 2023 2.661 2.704 2.661 2.680 15,222 +0.00(+0.00%)
Apr 18, 2023 2.690 2.709 2.594 2.680 46,206 +0.00(+0.00%)
Apr 17, 2023 2.776 2.833 2.680 2.680 39,544 -0.09(-3.12%)
Apr 14, 2023 2.757 2.776 2.748 2.767 11,845 +0.02(+0.70%)
Apr 13, 2023 2.738 2.776 2.738 2.748 14,931 +0.00(+0.00%)
Apr 12, 2023 2.690 2.763 2.690 2.748 27,671 +0.05(+1.78%)
Apr 11, 2023 2.671 2.767 2.671 2.700 32,961 +0.03(+1.26%)
Apr 10, 2023 2.594 2.671 2.594 2.666 14,061 +0.01(+0.54%)
Apr 06, 2023 2.671 2.709 2.652 2.652 10,834 -0.01(-0.45%)
Apr 05, 2023 2.673 2.683 2.635 2.664 10,695 -0.02(-0.71%)
Apr 04, 2023 2.625 2.683 2.625 2.683 15,073 +0.06(+2.19%)
Apr 03, 2023 2.568 2.683 2.558 2.625 24,034 +0.07(+2.63%)
Mar 31, 2023 2.483 2.558 2.483 2.558 12,368 +0.08(+3.08%)
Mar 30, 2023 2.443 2.510 2.443 2.482 5,976 +0.03(+1.17%)
Mar 29, 2023 2.501 2.510 2.376 2.453 37,282 +0.02(+0.79%)
Mar 28, 2023 2.482 2.501 2.414 2.434 34,033 -0.05(-1.93%)
Mar 27, 2023 2.529 2.530 2.482 2.482 16,959 +0.00(+0.00%)
Mar 24, 2023 2.520 2.520 2.438 2.482 26,890 -0.05(-1.89%)
Mar 23, 2023 2.539 2.568 2.507 2.529 19,665 -0.01(-0.58%)
Mar 22, 2023 2.510 2.593 2.510 2.544 6,462 +0.06(+2.53%)
Mar 21, 2023 2.424 2.587 2.424 2.482 41,605 +0.09(+3.60%)
Mar 20, 2023 2.357 2.482 2.357 2.395 32,700 -0.03(-1.19%)
Mar 17, 2023 2.424 2.509 2.376 2.424 54,054 -0.01(-0.39%)
Mar 16, 2023 2.405 2.453 2.357 2.434 11,497 +0.04(+1.60%)
Mar 15, 2023 2.443 2.467 2.309 2.395 41,702 -0.06(-2.34%)
Mar 14, 2023 2.405 2.501 2.395 2.453 25,831 +0.08(+3.23%)
Mar 13, 2023 2.386 2.491 2.347 2.376 41,785 -0.02(-0.80%)
Mar 10, 2023 2.491 2.520 2.386 2.395 59,945 -0.13(-5.03%)
Mar 09, 2023 2.570 2.575 2.519 2.522 12,903 -0.02(-0.75%)
Mar 08, 2023 2.599 2.613 2.532 2.541 24,354 -0.04(-1.49%)
Mar 07, 2023 2.541 2.589 2.541 2.580 11,668 +0.04(+1.51%)
Mar 06, 2023 2.561 2.611 2.532 2.541 33,632 -0.05(-1.84%)
Mar 03, 2023 2.541 2.608 2.541 2.589 20,199 +0.06(+2.26%)
Mar 02, 2023 2.646 2.646 2.417 2.532 120,055 -0.09(-3.28%)
Mar 01, 2023 2.675 2.723 2.610 2.618 42,565 -0.10(-3.52%)
Feb 28, 2023 2.685 2.713 2.637 2.713 6,542 +0.04(+1.43%)
Feb 27, 2023 2.847 2.884 2.627 2.675 33,776 -0.12(-4.44%)
Feb 24, 2023 2.818 2.871 2.799 2.799 8,118 -0.03(-1.01%)
Feb 23, 2023 2.828 2.909 2.828 2.828 6,820 -0.01(-0.34%)
Feb 22, 2023 2.933 2.950 2.819 2.837 31,767 -0.10(-3.26%)
Feb 21, 2023 2.914 2.952 2.876 2.933 10,944 -0.01(-0.32%)
Feb 17, 2023 2.886 2.990 2.886 2.943 12,111 +0.01(+0.33%)
Feb 16, 2023 3.044 3.044 2.914 2.933 9,197 -0.03(-0.97%)
Feb 15, 2023 2.952 3.000 2.943 2.962 11,601 +0.02(+0.65%)
Feb 14, 2023 2.895 2.962 2.895 2.943 20,585 +0.03(+0.98%)
Feb 13, 2023 2.962 2.990 2.914 2.914 9,385 -0.02(-0.65%)
Feb 10, 2023 2.914 2.981 2.914 2.933 17,353 -0.06(-2.00%)
Feb 09, 2023 3.021 3.059 2.974 2.993 11,146 +0.02(+0.64%)
Feb 08, 2023 3.012 3.069 2.974 2.974 12,209 -0.06(-1.89%)
Feb 07, 2023 3.126 3.126 2.964 3.031 43,674 -0.07(-2.15%)
Feb 06, 2023 3.126 3.128 3.088 3.098 9,168 -0.01(-0.31%)
Feb 03, 2023 3.083 3.145 3.083 3.107 18,216 +0.01(+0.31%)
Feb 02, 2023 3.088 3.126 3.050 3.098 28,791 +0.06(+1.88%)
Feb 01, 2023 3.002 3.050 2.984 3.040 17,174 +0.06(+1.92%)
Jan 31, 2023 2.976 3.012 2.964 2.983 30,831 +0.02(+0.64%)
Jan 30, 2023 2.945 3.040 2.945 2.964 28,373 -0.02(-0.64%)
Jan 27, 2023 2.936 3.007 2.936 2.983 33,110 +0.03(+0.97%)
Jan 26, 2023 2.983 3.012 2.955 2.955 81,131 -0.02(-0.64%)
Jan 25, 2023 2.931 3.002 2.931 2.974 43,919 +0.05(+1.63%)
Jan 24, 2023 2.955 2.955 2.888 2.926 35,502 +0.00(+0.00%)
Jan 23, 2023 2.888 2.945 2.859 2.926 27,654 +0.06(+2.08%)
Jan 20, 2023 2.831 2.926 2.831 2.866 24,768 +0.01(+0.24%)
Jan 19, 2023 2.840 2.878 2.840 2.859 22,391 +0.01(+0.33%)
Jan 18, 2023 2.907 2.950 2.847 2.850 47,751 -0.03(-0.99%)
Jan 17, 2023 2.859 2.917 2.821 2.878 27,352 +0.02(+0.67%)
Jan 13, 2023 2.859 2.923 2.859 2.859 33,534 -0.05(-1.80%)
Jan 12, 2023 2.926 2.926 2.869 2.912 30,131 +0.01(+0.49%)
Jan 11, 2023 2.850 2.917 2.809 2.897 22,868 -0.01(-0.33%)
Jan 10, 2023 2.907 2.917 2.774 2.907 25,131 +0.03(+0.99%)
Jan 09, 2023 2.783 2.917 2.783 2.878 42,130 +0.07(+2.37%)
Jan 06, 2023 2.783 2.829 2.733 2.812 20,778 +0.06(+2.34%)
Jan 05, 2023 2.814 2.832 2.747 2.747 21,701 -0.05(-1.70%)
Jan 04, 2023 2.757 2.795 2.757 2.795 21,945 +0.03(+1.03%)
Jan 03, 2023 2.776 2.785 2.743 2.766 27,826 +0.02(+0.69%)
Dec 30, 2022 2.643 2.757 2.643 2.747 88,086 +0.10(+3.96%)
Dec 29, 2022 2.586 2.690 2.510 2.643 52,071 +0.07(+2.58%)
Dec 28, 2022 2.472 2.576 2.461 2.576 57,438 +0.08(+3.04%)
Dec 27, 2022 2.538 2.586 2.500 2.500 31,198 -0.02(-0.75%)
Dec 23, 2022 2.491 2.519 2.481 2.519 29,682 -0.01(-0.38%)
Dec 22, 2022 2.681 2.681 2.405 2.529 94,434 -0.12(-4.66%)
Dec 21, 2022 2.652 2.671 2.643 2.652 35,225 +0.01(+0.36%)
Dec 20, 2022 2.614 2.700 2.614 2.643 27,235 +0.09(+3.35%)
Dec 19, 2022 2.757 2.757 2.548 2.557 80,975 -0.19(-6.92%)
Dec 16, 2022 2.749 2.776 2.681 2.747 19,293 -0.01(-0.34%)
Dec 15, 2022 2.671 2.766 2.671 2.757 33,967 +0.08(+2.84%)
Dec 14, 2022 2.719 2.738 2.671 2.681 36,257 -0.07(-2.42%)
Dec 13, 2022 2.747 2.757 2.709 2.747 16,536 +0.01(+0.35%)
Dec 12, 2022 2.766 2.776 2.728 2.738 7,913 -0.02(-0.69%)
Dec 09, 2022 2.709 2.757 2.709 2.757 6,593 +0.02(+0.61%)
Dec 08, 2022 2.693 2.759 2.680 2.740 34,519 +0.06(+2.12%)
Dec 07, 2022 2.683 2.721 2.683 2.683 15,763 -0.04(-1.39%)
Dec 06, 2022 2.699 2.731 2.683 2.721 10,547 -0.02(-0.69%)
Dec 05, 2022 2.731 2.817 2.702 2.740 31,085 -0.02(-0.69%)
Dec 02, 2022 2.778 2.835 2.759 2.759 12,082 -0.04(-1.36%)
Dec 01, 2022 2.674 2.797 2.664 2.797 22,904 +0.14(+5.36%)
Nov 30, 2022 2.674 2.702 2.645 2.655 53,696 -0.02(-0.71%)
Nov 29, 2022 2.693 2.712 2.664 2.674 20,623 -0.01(-0.35%)
Nov 28, 2022 2.731 2.776 2.674 2.683 17,119 -0.02(-0.70%)
Nov 25, 2022 2.702 2.731 2.702 2.702 4,046 -0.03(-1.17%)
Nov 23, 2022 2.759 2.788 2.702 2.734 5,751 +0.01(+0.48%)
Nov 22, 2022 2.721 2.759 2.702 2.721 9,165 +0.06(+2.14%)
Nov 21, 2022 2.693 2.712 2.655 2.664 29,570 +0.00(+0.00%)
Nov 18, 2022 2.712 2.773 2.664 2.664 13,256 -0.04(-1.40%)
Nov 17, 2022 2.759 2.766 2.702 2.702 8,612 -0.05(-1.72%)
Nov 16, 2022 2.826 2.830 2.750 2.750 8,363 -0.06(-2.03%)
Nov 15, 2022 2.854 2.901 2.802 2.807 26,970 -0.02(-0.67%)
Nov 14, 2022 2.863 2.920 2.816 2.826 15,493 +0.03(+1.02%)
Nov 11, 2022 2.844 2.935 2.769 2.797 69,011 -0.11(-3.67%)
Nov 10, 2022 2.913 2.942 2.828 2.904 13,843 +0.12(+4.33%)
Nov 09, 2022 2.830 2.906 2.764 2.783 48,808 -0.10(-3.59%)
Nov 08, 2022 3.010 3.012 2.887 2.887 17,163 -0.10(-3.47%)
Nov 07, 2022 2.859 3.010 2.830 2.991 28,990 +0.16(+5.67%)
Nov 04, 2022 2.855 2.865 2.821 2.830 4,248 +0.05(+1.70%)
Nov 03, 2022 2.764 2.813 2.760 2.783 18,127 +0.01(+0.34%)
Nov 02, 2022 2.797 2.802 2.745 2.774 17,579 -0.01(-0.34%)
Nov 01, 2022 2.745 2.799 2.745 2.783 24,980 +0.05(+1.72%)
Oct 31, 2022 2.745 2.774 2.717 2.736 24,012 -0.01(-0.34%)
Oct 28, 2022 2.783 2.783 2.727 2.745 3,962 +0.05(+1.75%)
Oct 27, 2022 2.689 2.755 2.661 2.698 22,325 +0.04(+1.42%)
Oct 26, 2022 2.708 2.708 2.651 2.661 20,487 -0.03(-1.05%)
Oct 25, 2022 2.604 2.698 2.604 2.689 35,173 +0.08(+3.26%)
Oct 24, 2022 2.632 2.679 2.604 2.604 26,637 -0.03(-1.08%)
Oct 21, 2022 2.632 2.659 2.623 2.632 21,925 +0.04(+1.45%)
Oct 20, 2022 2.661 2.659 2.594 2.594 11,152 +0.00(+0.00%)
Oct 19, 2022 2.604 2.623 2.594 2.594 15,554 -0.01(-0.36%)
Oct 18, 2022 2.613 2.670 2.604 2.604 31,125 +0.00(+0.00%)
Oct 17, 2022 2.528 2.632 2.528 2.604 11,401 +0.01(+0.36%)
Oct 14, 2022 2.538 2.717 2.528 2.594 32,336 +0.05(+2.14%)
Oct 13, 2022 2.493 2.587 2.484 2.540 33,172 -0.01(-0.37%)
Oct 12, 2022 2.653 2.653 2.550 2.550 12,338 -0.04(-1.45%)
Oct 11, 2022 2.681 2.681 2.554 2.587 30,504 -0.10(-3.56%)
Oct 10, 2022 2.681 2.700 2.644 2.683 24,335 -0.01(-0.30%)
Oct 07, 2022 2.860 2.891 2.634 2.691 56,778 -0.17(-5.92%)
Oct 06, 2022 2.926 2.935 2.860 2.860 13,032 +0.01(+0.33%)
Oct 05, 2022 2.935 2.954 2.823 2.851 10,532 -0.05(-1.62%)
Oct 04, 2022 2.822 2.926 2.822 2.898 33,794 +0.07(+2.33%)
Oct 03, 2022 2.691 2.860 2.691 2.832 46,083 +0.13(+4.88%)
Sep 30, 2022 2.672 2.724 2.672 2.700 25,357 +0.02(+0.70%)
Sep 29, 2022 2.681 2.738 2.663 2.681 14,844 -0.04(-1.38%)
Sep 28, 2022 2.747 2.757 2.710 2.719 24,361 +0.01(+0.35%)
Sep 27, 2022 2.719 2.727 2.681 2.710 22,021 +0.02(+0.70%)
Sep 26, 2022 2.681 2.766 2.681 2.691 15,979 -0.05(-1.72%)
Sep 23, 2022 2.775 2.785 2.719 2.738 60,992 -0.07(-2.35%)
Sep 22, 2022 2.841 2.874 2.776 2.804 11,973 -0.04(-1.32%)
Sep 21, 2022 2.879 2.907 2.822 2.841 33,423 -0.06(-1.95%)
Sep 20, 2022 2.926 2.964 2.822 2.898 27,745 -0.05(-1.60%)
Sep 19, 2022 2.822 2.982 2.663 2.945 53,035 +0.06(+1.95%)
Sep 16, 2022 3.086 3.086 2.879 2.888 87,366 -0.14(-4.66%)
Sep 15, 2022 3.001 3.058 2.973 3.029 49,510 +0.03(+0.94%)
Sep 14, 2022 2.982 3.086 2.907 3.001 78,148 +0.01(+0.31%)
Sep 13, 2022 3.368 3.368 2.917 2.992 165,354 -0.40(-11.67%)
Sep 12, 2022 3.387 3.525 3.387 3.387 32,474 -0.04(-1.10%)
Sep 09, 2022 3.406 3.519 3.387 3.425 36,592 -0.09(-2.48%)
Sep 08, 2022 3.380 3.512 3.380 3.512 24,403 +0.08(+2.19%)
Sep 07, 2022 3.418 3.437 3.361 3.437 20,183 +0.01(+0.27%)
Sep 06, 2022 3.530 3.530 3.408 3.427 36,592 -0.10(-2.93%)
Sep 02, 2022 3.540 3.699 3.503 3.530 45,745 +0.01(+0.27%)
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.