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 UNCHANGED
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 (%)
Sep 30, 2011 4.810 5.094 4.787 5.064 40,413 +0.21(+4.31%)
Sep 29, 2011 5.034 5.034 4.780 4.855 45,644 -0.14(-2.84%)
Sep 28, 2011 5.168 5.168 4.929 4.997 47,200 -0.17(-3.32%)
Sep 27, 2011 4.929 5.258 4.929 5.168 72,375 +0.31(+6.46%)
Sep 26, 2011 5.056 5.056 4.728 4.855 58,607 -0.15(-2.99%)
Sep 23, 2011 5.101 5.101 4.855 5.004 73,120 -0.10(-2.05%)
Sep 22, 2011 5.244 5.288 5.041 5.109 47,798 -0.24(-4.47%)
Sep 21, 2011 5.415 5.497 5.303 5.348 47,705 -0.10(-1.78%)
Sep 20, 2011 5.475 5.676 5.422 5.445 99,259 +0.01(+0.28%)
Sep 19, 2011 5.490 5.505 5.314 5.430 108,065 -0.07(-1.22%)
Sep 16, 2011 5.221 5.566 5.221 5.497 102,968 +0.25(+4.84%)
Sep 15, 2011 5.153 5.243 5.153 5.243 57,314 +0.09(+1.74%)
Sep 14, 2011 5.109 5.295 5.056 5.153 86,519 +0.06(+1.17%)
Sep 13, 2011 5.079 5.139 5.041 5.094 28,060 +0.01(+0.29%)
Sep 12, 2011 5.161 5.213 5.049 5.079 36,542 -0.10(-2.02%)
Sep 09, 2011 5.139 5.280 5.139 5.183 24,038 +0.04(+0.73%)
Sep 08, 2011 5.303 5.340 5.146 5.146 51,649 -0.16(-2.96%)
Sep 07, 2011 5.511 5.519 5.261 5.303 38,079 -0.16(-3.00%)
Sep 06, 2011 4.990 5.541 4.990 5.467 243,582 +0.39(+7.62%)
Sep 02, 2011 5.288 5.355 5.035 5.079 136,412 -0.10(-2.01%)
Sep 01, 2011 5.139 5.251 5.102 5.184 60,016 +0.02(+0.43%)
Aug 31, 2011 5.169 5.273 5.132 5.161 31,072 -0.01(-0.29%)
Aug 30, 2011 5.273 5.332 5.048 5.176 209,022 -0.10(-1.84%)
Aug 29, 2011 5.213 5.318 5.206 5.273 33,245 +0.10(+2.02%)
Aug 26, 2011 5.094 5.213 5.094 5.169 19,472 +0.04(+0.87%)
Aug 25, 2011 5.131 5.251 5.065 5.124 48,988 +0.02(+0.44%)
Aug 24, 2011 4.871 5.102 4.796 5.102 124,425 +0.23(+4.74%)
Aug 23, 2011 4.834 4.893 4.811 4.871 25,442 +0.08(+1.71%)
Aug 22, 2011 4.915 5.020 4.767 4.789 43,081 -0.02(-0.46%)
Aug 19, 2011 4.938 4.990 4.811 4.811 49,285 -0.20(-4.01%)
Aug 18, 2011 4.908 5.050 4.841 5.012 53,365 +0.06(+1.20%)
Aug 17, 2011 5.258 5.258 4.938 4.953 68,605 -0.25(-4.86%)
Aug 16, 2011 5.355 5.377 5.124 5.206 36,778 -0.24(-4.38%)
Aug 15, 2011 5.519 5.519 5.348 5.444 24,703 -0.07(-1.22%)
Aug 12, 2011 5.400 5.571 5.362 5.511 37,044 +0.13(+2.35%)
Aug 11, 2011 5.243 5.497 5.206 5.385 39,667 +0.15(+2.85%)
Aug 10, 2011 4.939 5.355 4.805 5.236 72,868 +0.20(+3.98%)
Aug 09, 2011 5.095 5.131 4.679 5.035 86,268 +0.22(+4.63%)
Aug 08, 2011 5.087 5.132 4.456 4.812 184,184 -0.39(-7.43%)
Aug 05, 2011 5.236 5.332 4.976 5.199 131,965 -0.04(-0.85%)
Aug 04, 2011 5.667 5.667 5.236 5.243 133,363 -0.49(-8.55%)
Aug 03, 2011 5.808 5.860 5.673 5.733 65,617 -0.05(-0.90%)
Aug 02, 2011 5.525 5.875 5.525 5.785 73,023 +0.24(+4.28%)
Aug 01, 2011 5.674 5.674 5.511 5.548 37,405 -0.02(-0.40%)
Jul 29, 2011 5.681 5.763 5.533 5.570 99,469 -0.14(-2.47%)
Jul 28, 2011 5.733 5.793 5.659 5.711 34,009 -0.02(-0.39%)
Jul 27, 2011 5.956 5.964 5.681 5.733 70,451 -0.22(-3.74%)
Jul 26, 2011 6.075 6.075 5.942 5.956 23,762 -0.08(-1.35%)
Jul 25, 2011 6.016 6.276 6.016 6.038 31,747 -0.07(-1.22%)
Jul 22, 2011 6.231 6.298 6.075 6.112 35,598 -0.13(-2.14%)
Jul 21, 2011 6.461 6.461 6.216 6.246 35,323 -0.18(-2.77%)
Jul 20, 2011 6.261 6.446 6.149 6.424 58,668 +0.18(+2.85%)
Jul 19, 2011 6.201 6.253 6.133 6.246 29,556 +0.13(+2.19%)
Jul 18, 2011 6.201 6.201 5.904 6.112 58,238 -0.10(-1.56%)
Jul 15, 2011 6.238 6.253 6.012 6.209 46,923 +0.02(+0.36%)
Jul 14, 2011 6.134 6.432 6.045 6.186 113,549 +0.10(+1.59%)
Jul 13, 2011 6.045 6.179 5.904 6.090 67,136 +0.10(+1.61%)
Jul 12, 2011 5.986 6.105 5.889 5.993 60,080 +0.01(+0.25%)
Jul 11, 2011 5.971 6.090 5.919 5.978 49,460 -0.08(-1.35%)
Jul 08, 2011 5.785 6.140 5.704 6.060 137,844 +0.23(+3.95%)
Jul 07, 2011 5.711 5.889 5.592 5.830 64,238 +0.16(+2.75%)
Jul 06, 2011 5.615 5.718 5.533 5.674 60,935 +0.07(+1.19%)
Jul 05, 2011 5.318 5.659 5.230 5.607 70,524 +0.29(+5.43%)
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.