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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 1.101 1.113 1.073 1.081 27,261 +0.01(+0.92%)
Sep 29, 2005 1.068 1.086 1.027 1.071 53,898 +0.00(+0.31%)
Sep 28, 2005 1.043 1.140 0.9954 1.068 295,513 +0.06(+6.07%)
Sep 27, 2005 1.032 1.050 0.9921 1.007 102,532 +0.00(+0.00%)
Sep 26, 2005 1.026 1.026 0.9112 1.007 339,891 +0.00(+0.16%)
Sep 23, 2005 1.005 1.030 1.005 1.005 26,049 +0.00(+0.00%)
Sep 22, 2005 1.005 1.032 1.000 1.005 27,867 -0.04(-3.49%)
Sep 21, 2005 1.030 1.042 1.020 1.042 124,008 +0.02(+1.77%)
Sep 20, 2005 1.048 1.048 1.023 1.023 41,352 -0.01(-0.64%)
Sep 19, 2005 1.047 1.047 1.007 1.030 212,411 +0.01(+0.64%)
Sep 16, 2005 1.040 1.040 1.022 1.023 21,354 +0.02(+1.64%)
Sep 15, 2005 1.014 1.015 1.000 1.007 13,691 -0.01(-0.65%)
Sep 14, 2005 1.037 1.037 1.014 1.014 232,630 +0.01(+0.66%)
Sep 13, 2005 1.020 1.022 1.007 1.007 46,374 -0.00(-0.49%)
Sep 12, 2005 1.017 1.027 1.010 1.012 233,714 -0.00(-0.49%)
Sep 09, 2005 0.9987 1.028 0.9987 1.017 128,185 +0.03(+2.67%)
Sep 08, 2005 0.9822 1.007 0.9724 0.9904 182,363 +0.01(+1.18%)
Sep 07, 2005 0.9491 0.9821 0.9491 0.9789 64,554 +0.00(+0.51%)
Sep 06, 2005 0.9888 0.9904 0.9508 0.9739 181,257 -0.01(-1.50%)
Sep 02, 2005 0.9904 0.9904 0.9657 0.9888 44,145 -0.00(-0.17%)
Sep 01, 2005 0.9508 0.9904 0.9425 0.9904 153,905 +0.04(+4.17%)
Aug 31, 2005 0.8914 0.9518 0.8914 0.9508 42,315 +0.04(+4.73%)
Aug 30, 2005 0.9310 0.9310 0.9013 0.9079 22,899 -0.02(-1.79%)
Aug 29, 2005 0.9112 0.9277 0.9112 0.9244 16,175 -0.03(-3.45%)
Aug 26, 2005 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Aug 25, 2005 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Aug 24, 2005 0.9541 0.9574 0.9424 0.9574 1,817 +0.05(+5.84%)
Aug 23, 2005 0.9574 0.9574 0.9046 0.9046 4,286 -0.03(-2.75%)
Aug 22, 2005 0.9128 0.9310 0.8947 0.9302 12,721 +0.01(+1.53%)
Aug 19, 2005 0.9491 0.9491 0.9105 0.9161 25,277 -0.03(-2.80%)
Aug 18, 2005 0.9541 0.9904 0.9409 0.9425 44,127 -0.04(-4.39%)
Aug 17, 2005 0.9690 0.9888 0.9690 0.9858 24,535 +0.03(+2.97%)
Aug 16, 2005 0.9822 0.9822 0.9574 0.9574 7,875 -0.00(-0.34%)
Aug 15, 2005 0.9822 0.9822 0.9392 0.9607 2,726 -0.01(-1.02%)
Aug 12, 2005 0.9046 0.9706 0.8930 0.9706 25,489 +0.03(+3.52%)
Aug 11, 2005 0.9293 0.9508 0.9128 0.9376 45,184 +0.02(+1.97%)
Aug 10, 2005 0.9277 0.9277 0.9079 0.9194 1,514 +0.02(+2.31%)
Aug 09, 2005 0.9343 0.9343 0.8986 0.8986 3,180 -0.01(-1.20%)
Aug 08, 2005 0.9135 0.9135 0.8864 0.9095 10,147 -0.02(-2.30%)
Aug 05, 2005 0.8930 0.9310 0.8765 0.9310 20,900 +0.02(+1.99%)
Aug 04, 2005 0.9376 0.9376 0.8580 0.9128 20,900 -0.01(-1.25%)
Aug 03, 2005 0.9128 0.9343 0.9095 0.9244 5,936 +0.03(+3.32%)
Aug 02, 2005 0.8485 0.9145 0.8485 0.8947 47,934 +0.02(+2.26%)
Aug 01, 2005 0.8419 0.8831 0.8386 0.8749 40,801 +0.03(+3.92%)
Jul 29, 2005 0.8617 0.8617 0.8402 0.8419 23,232 +0.00(+0.43%)
Jul 28, 2005 0.8319 0.8468 0.8319 0.8382 20,930 +0.01(+0.75%)
Jul 27, 2005 0.8319 0.8319 0.8319 0.8319 0 +0.00(+0.00%)
Jul 26, 2005 0.8310 0.8369 0.8286 0.8319 1,968 -0.00(-0.59%)
Jul 25, 2005 0.8369 0.8369 0.8369 0.8369 0 +0.00(+0.00%)
Jul 22, 2005 0.8352 0.8386 0.8336 0.8369 9,390 +0.01(+0.80%)
Jul 21, 2005 0.8336 0.8386 0.8303 0.8303 31,350 -0.02(-2.33%)
Jul 20, 2005 0.8501 0.8501 0.8501 0.8501 2,392 +0.00(+0.00%)
Jul 19, 2005 0.8419 0.8501 0.8386 0.8501 3,634 -0.00(-0.39%)
Jul 18, 2005 0.8584 0.8666 0.8501 0.8534 18,477 -0.01(-0.77%)
Jul 15, 2005 0.8336 0.8600 0.8220 0.8600 53,886 +0.00(+0.39%)
Jul 14, 2005 0.8501 0.8567 0.8386 0.8567 4,240 +0.02(+2.57%)
Jul 13, 2005 0.7676 0.8352 0.7676 0.8352 43,778 -0.01(-0.98%)
Jul 12, 2005 0.7925 0.8567 0.7925 0.8435 64,957 +0.02(+2.61%)
Jul 11, 2005 0.8049 0.8220 0.8006 0.8220 15,751 +0.01(+1.43%)
Jul 08, 2005 0.7956 0.8121 0.7907 0.8105 40,268 +0.02(+2.29%)
Jul 07, 2005 0.8204 0.8237 0.7907 0.7923 110,408 -0.02(-2.83%)
Jul 06, 2005 0.8171 0.8204 0.7989 0.8154 106,834 -0.01(-1.00%)
Jul 05, 2005 0.7577 0.8237 0.7577 0.8237 13,933 +0.03(+3.31%)
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.