Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2020 2.420 2.475 2.246 2.356 53,887 -0.03(-1.15%)
Oct 29, 2020 2.448 2.448 2.333 2.384 16,291 +0.07(+3.17%)
Oct 28, 2020 2.393 2.494 2.301 2.310 51,780 -0.18(-7.35%)
Oct 27, 2020 2.649 2.649 2.475 2.494 32,207 -0.01(-0.37%)
Oct 26, 2020 2.686 2.686 2.484 2.503 49,425 -0.11(-4.21%)
Oct 23, 2020 2.494 2.686 2.493 2.613 57,050 +0.15(+5.95%)
Oct 22, 2020 2.374 2.521 2.374 2.466 75,962 +0.08(+3.46%)
Oct 21, 2020 2.310 2.411 2.310 2.384 37,729 +0.05(+1.96%)
Oct 20, 2020 2.380 2.403 2.319 2.338 34,267 -0.08(-3.41%)
Oct 19, 2020 2.310 2.429 2.293 2.420 44,984 +0.09(+3.94%)
Oct 16, 2020 2.365 2.384 2.301 2.329 18,871 -0.06(-2.31%)
Oct 15, 2020 2.365 2.384 2.285 2.384 13,612 +0.01(+0.39%)
Oct 14, 2020 2.338 2.393 2.301 2.374 15,060 -0.02(-0.77%)
Oct 13, 2020 2.310 2.402 2.273 2.393 27,922 +0.01(+0.38%)
Oct 12, 2020 2.429 2.512 2.384 2.384 19,501 -0.07(-2.99%)
Oct 09, 2020 2.347 2.521 2.347 2.457 48,432 +0.11(+4.69%)
Oct 08, 2020 2.329 2.401 2.329 2.347 27,606 +0.03(+1.49%)
Oct 07, 2020 2.372 2.372 2.214 2.312 20,376 +0.02(+1.00%)
Oct 06, 2020 2.317 2.390 2.271 2.290 50,328 +0.00(+0.00%)
Oct 05, 2020 2.299 2.461 2.290 2.290 47,165 +0.00(+0.00%)
Oct 02, 2020 2.244 2.308 2.221 2.290 24,022 +0.08(+3.73%)
Oct 01, 2020 2.216 2.299 2.180 2.207 29,987 +0.03(+1.26%)
Sep 30, 2020 2.125 2.262 2.125 2.180 24,107 +0.05(+2.59%)
Sep 29, 2020 2.225 2.262 2.125 2.125 31,903 -0.11(-4.92%)
Sep 28, 2020 2.290 2.372 2.225 2.235 22,018 -0.04(-1.61%)
Sep 25, 2020 2.106 2.280 2.061 2.271 31,228 +0.25(+12.22%)
Sep 24, 2020 2.280 2.280 2.024 2.024 233,602 -0.25(-10.89%)
Sep 23, 2020 2.345 2.363 2.271 2.271 37,464 -0.08(-3.50%)
Sep 22, 2020 2.354 2.399 2.299 2.354 67,286 -0.04(-1.53%)
Sep 21, 2020 2.454 2.485 2.308 2.390 94,250 -0.15(-5.78%)
Sep 18, 2020 2.491 2.583 2.386 2.537 93,467 +0.05(+1.84%)
Sep 17, 2020 2.519 2.555 2.454 2.491 85,947 -0.04(-1.45%)
Sep 16, 2020 2.619 2.693 2.509 2.528 117,930 -0.09(-3.50%)
Sep 15, 2020 2.619 2.747 2.583 2.619 70,825 +0.00(+0.00%)
Sep 14, 2020 2.747 2.821 2.573 2.619 139,477 -0.02(-0.69%)
Sep 11, 2020 3.324 3.340 2.583 2.638 426,064 -0.61(-18.82%)
Sep 10, 2020 3.267 3.340 3.139 3.249 105,133 +0.00(+0.00%)
Sep 09, 2020 3.157 3.249 3.057 3.249 110,223 +0.10(+3.20%)
Sep 08, 2020 3.038 3.148 2.947 3.148 61,193 +0.06(+2.08%)
Sep 04, 2020 3.221 3.221 3.029 3.084 106,536 -0.11(-3.44%)
Sep 03, 2020 3.249 3.377 3.130 3.194 220,045 -0.05(-1.69%)
Sep 02, 2020 3.304 3.359 3.212 3.249 45,385 -0.05(-1.39%)
Sep 01, 2020 3.386 3.386 3.295 3.295 64,268 -0.09(-2.70%)
Aug 31, 2020 3.322 3.414 3.276 3.386 157,963 +0.18(+5.71%)
Aug 28, 2020 3.148 3.252 3.130 3.203 46,329 +0.08(+2.64%)
Aug 27, 2020 3.130 3.157 3.011 3.121 56,463 -0.02(-0.58%)
Aug 26, 2020 3.157 3.158 3.102 3.139 37,369 -0.02(-0.58%)
Aug 25, 2020 3.121 3.231 3.093 3.157 40,585 +0.05(+1.47%)
Aug 24, 2020 3.075 3.194 3.020 3.112 100,626 -0.01(-0.29%)
Aug 21, 2020 3.285 3.340 3.112 3.121 60,097 -0.13(-3.94%)
Aug 20, 2020 3.258 3.258 3.121 3.249 72,646 -0.05(-1.39%)
Aug 19, 2020 3.231 3.395 3.231 3.295 74,017 +0.01(+0.28%)
Aug 18, 2020 3.432 3.432 3.249 3.285 107,623 -0.14(-4.01%)
Aug 17, 2020 3.176 3.569 3.157 3.423 505,146 +0.31(+10.00%)
Aug 14, 2020 3.089 3.125 3.048 3.112 44,909 +0.00(+0.07%)
Aug 13, 2020 3.027 3.192 3.027 3.109 43,636 +0.04(+1.19%)
Aug 12, 2020 3.109 3.182 2.908 3.073 109,671 -0.01(-0.30%)
Aug 11, 2020 3.064 3.118 2.972 3.082 61,649 +0.00(+0.00%)
Aug 10, 2020 3.192 3.217 3.045 3.082 84,972 -0.14(-4.26%)
Aug 07, 2020 3.210 3.247 3.141 3.219 46,363 +0.02(+0.57%)
Aug 06, 2020 3.237 3.274 3.123 3.201 110,177 -0.03(-0.85%)
Aug 05, 2020 3.109 3.283 3.109 3.228 96,776 +0.12(+3.82%)
Aug 04, 2020 3.109 3.157 2.972 3.109 71,551 -0.03(-0.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.