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 )

2.610 +0.020 (+0.77%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Sep 30, 2014 3.273 3.273 2.749 2.905 52,606 +0.09(+3.20%)
Sep 29, 2014 2.897 2.905 2.725 2.815 16,175 -0.09(-3.10%)
Sep 26, 2014 2.954 2.954 2.905 2.905 3,834 +0.01(+0.28%)
Sep 25, 2014 2.880 2.979 2.864 2.897 33,209 -0.06(-1.94%)
Sep 24, 2014 2.823 2.970 2.749 2.954 40,185 +0.13(+4.64%)
Sep 23, 2014 2.803 2.913 2.700 2.823 38,304 +0.02(+0.58%)
Sep 22, 2014 2.880 2.946 2.782 2.807 37,339 -0.13(-4.46%)
Sep 19, 2014 2.938 2.938 2.848 2.938 20,786 +0.01(+0.28%)
Sep 18, 2014 2.880 2.938 2.856 2.929 18,345 +0.02(+0.85%)
Sep 17, 2014 2.872 3.003 2.831 2.905 66,910 +0.04(+1.43%)
Sep 16, 2014 2.766 3.003 2.717 2.864 82,548 +0.17(+6.38%)
Sep 15, 2014 2.848 2.848 2.668 2.692 23,896 -0.06(-2.08%)
Sep 12, 2014 2.897 2.921 2.741 2.749 31,636 -0.11(-3.72%)
Sep 11, 2014 2.856 3.019 2.839 2.856 27,487 -0.07(-2.38%)
Sep 10, 2014 2.999 3.048 2.885 2.925 4,844 -0.05(-1.65%)
Sep 09, 2014 3.040 3.105 2.955 2.974 26,615 -0.07(-2.15%)
Sep 08, 2014 3.015 3.097 2.942 3.040 26,048 -0.06(-1.85%)
Sep 05, 2014 3.064 3.097 2.943 3.097 13,563 +0.06(+1.88%)
Sep 04, 2014 3.105 3.105 3.040 3.040 8,368 -0.05(-1.59%)
Sep 03, 2014 3.064 3.113 3.056 3.089 20,800 +0.03(+1.07%)
Sep 02, 2014 3.064 3.064 3.007 3.056 15,953 -0.05(-1.58%)
Aug 29, 2014 2.827 3.105 3.105 3.105 46,136 +0.08(+2.70%)
Aug 28, 2014 2.844 3.032 2.835 3.023 34,523 +0.11(+3.93%)
Aug 27, 2014 2.934 2.934 2.893 2.909 2,997 -0.02(-0.84%)
Aug 26, 2014 2.925 2.983 2.925 2.934 20,346 -0.04(-1.37%)
Aug 25, 2014 2.909 2.983 2.893 2.974 15,046 +0.04(+1.39%)
Aug 22, 2014 2.942 2.942 2.844 2.934 4,602 +0.01(+0.28%)
Aug 21, 2014 2.901 2.983 2.803 2.925 34,357 -0.06(-1.92%)
Aug 20, 2014 2.942 2.983 2.876 2.983 13,335 +0.08(+2.82%)
Aug 19, 2014 2.803 2.942 2.803 2.901 2,306 +0.00(+0.00%)
Aug 18, 2014 2.819 2.942 2.876 2.901 17,705 +0.02(+0.85%)
Aug 15, 2014 2.819 2.885 2.819 2.876 16,764 -0.01(-0.42%)
Aug 14, 2014 2.827 2.889 2.827 2.889 2,414 +0.05(+1.87%)
Aug 13, 2014 2.827 2.893 2.819 2.835 8,379 +0.01(+0.29%)
Aug 12, 2014 2.844 2.893 2.827 2.827 6,456 +0.00(+0.00%)
Aug 11, 2014 2.819 2.893 2.819 2.827 13,943 +0.00(+0.00%)
Aug 08, 2014 2.819 2.934 2.819 2.827 16,587 -0.01(-0.29%)
Aug 07, 2014 2.893 2.893 2.819 2.835 4,427 -0.03(-1.00%)
Aug 06, 2014 2.885 2.921 2.807 2.864 2,137 +0.04(+1.45%)
Aug 05, 2014 2.791 2.856 2.791 2.823 21,571 -0.03(-1.14%)
Aug 04, 2014 2.831 2.880 2.791 2.856 15,861 +0.00(+0.00%)
Aug 01, 2014 2.799 2.938 2.799 2.856 4,922 -0.02(-0.57%)
Jul 31, 2014 2.831 2.876 2.782 2.872 4,242 -0.02(-0.56%)
Jul 30, 2014 2.920 2.921 2.815 2.889 25,709 -0.03(-1.09%)
Jul 29, 2014 2.848 2.921 2.782 2.920 3,536 +0.06(+2.26%)
Jul 28, 2014 2.889 2.889 2.774 2.856 31,537 -0.09(-3.05%)
Jul 25, 2014 2.766 2.946 2.766 2.946 27,852 +0.15(+5.25%)
Jul 24, 2014 2.880 2.946 2.782 2.799 13,030 -0.13(-4.46%)
Jul 23, 2014 2.815 3.011 2.782 2.929 37,606 +0.13(+4.66%)
Jul 22, 2014 2.742 2.848 2.742 2.799 53,310 +0.03(+1.18%)
Jul 21, 2014 2.774 2.836 2.739 2.766 149,014 -0.05(-1.74%)
Jul 18, 2014 2.823 2.962 2.807 2.815 33,581 -0.04(-1.43%)
Jul 17, 2014 3.011 3.011 2.823 2.856 48,393 -0.16(-5.41%)
Jul 16, 2014 3.011 3.027 2.962 3.019 21,484 +0.00(+0.00%)
Jul 15, 2014 3.125 3.142 2.966 3.019 58,264 -0.07(-2.12%)
Jul 14, 2014 3.003 3.084 2.946 3.084 36,977 +0.03(+1.07%)
Jul 11, 2014 3.109 3.142 2.962 3.052 53,245 -0.06(-1.84%)
Jul 10, 2014 3.019 3.109 2.938 3.109 80,244 +0.13(+4.24%)
Jul 09, 2014 2.811 3.015 2.692 2.982 78,571 +0.11(+3.98%)
Jul 08, 2014 2.738 2.917 2.681 2.868 34,821 +0.07(+2.33%)
Jul 07, 2014 2.803 2.844 2.762 2.803 8,463 -0.05(-1.71%)
Jul 03, 2014 2.754 2.852 2.852 2.852 2,208 +0.04(+1.27%)
Jul 02, 2014 2.819 2.844 2.779 2.816 26,263 -0.00(-0.12%)
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.