Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2021 4.886 5.804 4.867 5.097 1,015,901 +0.07(+1.46%)
Jan 28, 2021 4.867 5.143 4.647 5.024 235,052 +0.25(+5.19%)
Jan 27, 2021 4.867 5.005 4.638 4.776 209,623 -0.16(-3.17%)
Jan 26, 2021 4.803 5.098 4.684 4.932 199,743 +0.14(+2.87%)
Jan 25, 2021 4.803 5.005 4.638 4.794 112,986 -0.02(-0.38%)
Jan 22, 2021 4.519 4.867 4.447 4.812 158,428 +0.20(+4.38%)
Jan 21, 2021 4.697 4.794 4.308 4.610 519,671 -0.28(-5.82%)
Jan 20, 2021 5.235 5.271 4.803 4.895 250,256 -0.20(-3.96%)
Jan 19, 2021 5.281 5.391 5.070 5.097 167,689 -0.17(-3.14%)
Jan 15, 2021 5.308 5.437 5.060 5.262 210,257 +0.11(+2.14%)
Jan 14, 2021 5.097 5.189 4.959 5.152 190,963 +0.09(+1.81%)
Jan 13, 2021 5.014 5.134 4.913 5.060 223,400 -0.04(-0.72%)
Jan 12, 2021 4.895 5.235 4.895 5.097 194,310 +0.23(+4.72%)
Jan 11, 2021 5.345 5.345 4.629 4.867 516,366 -0.78(-13.82%)
Jan 08, 2021 6.043 6.153 5.235 5.648 636,217 -0.20(-3.42%)
Jan 07, 2021 5.159 6.013 5.141 5.848 558,776 +0.83(+16.45%)
Jan 06, 2021 5.251 5.426 5.003 5.022 251,320 -0.17(-3.36%)
Jan 05, 2021 5.279 5.306 5.003 5.196 270,390 -0.09(-1.74%)
Jan 04, 2021 5.058 5.508 4.985 5.288 505,243 +0.28(+5.69%)
Dec 31, 2020 5.003 5.003 5.003 466,047 +0.44(+9.66%)
Dec 30, 2020 4.296 4.682 4.296 4.563 466,047 +0.27(+6.20%)
Dec 29, 2020 4.498 4.498 4.094 4.296 78,028 -0.09(-2.09%)
Dec 28, 2020 4.342 4.572 4.232 4.388 93,302 +0.15(+3.46%)
Dec 24, 2020 4.315 4.333 4.039 4.241 103,372 -0.11(-2.53%)
Dec 23, 2020 4.535 4.535 4.287 4.351 81,528 -0.09(-2.07%)
Dec 22, 2020 4.361 4.517 4.333 4.443 102,548 +0.11(+2.54%)
Dec 21, 2020 4.333 4.480 4.232 4.333 216,949 -0.11(-2.48%)
Dec 18, 2020 4.535 4.609 4.379 4.443 224,065 -0.09(-2.02%)
Dec 17, 2020 4.296 4.535 4.260 4.535 385,828 +0.32(+7.63%)
Dec 16, 2020 4.049 4.260 4.026 4.214 349,373 +0.21(+5.28%)
Dec 15, 2020 4.030 4.067 3.856 4.003 149,834 -0.02(-0.46%)
Dec 14, 2020 3.654 4.058 3.617 4.021 344,667 +0.34(+9.23%)
Dec 11, 2020 3.663 3.791 3.617 3.681 120,692 -0.03(-0.68%)
Dec 10, 2020 3.670 3.743 3.496 3.707 85,942 +0.01(+0.25%)
Dec 09, 2020 3.927 3.927 3.633 3.697 171,432 -0.16(-4.05%)
Dec 08, 2020 3.872 3.936 3.743 3.853 66,009 -0.03(-0.71%)
Dec 07, 2020 3.927 3.941 3.752 3.881 133,859 +0.01(+0.24%)
Dec 04, 2020 3.982 3.991 3.743 3.872 129,377 -0.02(-0.47%)
Dec 03, 2020 3.716 3.908 3.697 3.890 191,595 +0.17(+4.69%)
Dec 02, 2020 3.587 3.751 3.441 3.716 184,660 +0.10(+2.79%)
Dec 01, 2020 3.853 3.881 3.578 3.615 323,390 -0.19(-5.06%)
Nov 30, 2020 3.450 3.890 3.450 3.807 513,184 +0.39(+11.56%)
Nov 27, 2020 3.395 3.532 3.330 3.413 104,962 +0.10(+3.05%)
Nov 25, 2020 3.441 3.477 3.242 3.312 123,056 +0.06(+1.69%)
Nov 24, 2020 3.211 3.358 3.009 3.257 319,027 +0.25(+8.23%)
Nov 23, 2020 3.000 3.092 2.908 3.009 163,308 +0.04(+1.23%)
Nov 20, 2020 2.780 3.055 2.771 2.973 178,643 +0.15(+5.19%)
Nov 19, 2020 2.817 2.881 2.716 2.826 88,623 -0.01(-0.32%)
Nov 18, 2020 2.881 2.982 2.762 2.835 115,122 -0.05(-1.59%)
Nov 17, 2020 2.918 3.012 2.872 2.881 135,969 -0.07(-2.48%)
Nov 16, 2020 2.918 3.055 2.890 2.954 152,175 +0.17(+6.10%)
Nov 13, 2020 2.890 2.998 2.752 2.785 85,997 -0.08(-2.65%)
Nov 12, 2020 2.860 3.016 2.839 2.860 46,559 -0.07(-2.50%)
Nov 11, 2020 2.998 3.007 2.851 2.934 28,135 -0.03(-0.93%)
Nov 10, 2020 2.970 3.025 2.824 2.961 82,729 +0.04(+1.25%)
Nov 09, 2020 2.805 2.934 2.723 2.924 158,325 +0.20(+7.41%)
Nov 06, 2020 2.769 2.906 2.704 2.723 117,155 +0.06(+2.06%)
Nov 05, 2020 2.686 2.750 2.576 2.668 145,403 +0.12(+4.68%)
Nov 04, 2020 2.475 2.659 2.331 2.549 31,267 +0.11(+4.51%)
Nov 03, 2020 2.384 2.475 2.161 2.439 49,080 +0.06(+2.31%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.