Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 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 (%)
Dec 31, 2009 8.805 8.727 8.727 8.727 84,632 -0.10(-1.12%)
Dec 30, 2009 8.848 8.975 8.628 8.826 106,012 -0.03(-0.32%)
Dec 29, 2009 9.025 9.160 8.855 8.855 59,244 -0.16(-1.73%)
Dec 28, 2009 9.110 9.110 8.897 9.011 99,964 -0.08(-0.86%)
Dec 24, 2009 9.209 9.223 9.004 9.089 42,956 -0.18(-1.99%)
Dec 23, 2009 9.344 9.535 9.131 9.273 43,130 +0.03(+0.31%)
Dec 22, 2009 9.011 9.323 9.011 9.245 112,589 +0.13(+1.48%)
Dec 21, 2009 9.323 9.571 9.004 9.110 126,940 -0.18(-1.91%)
Dec 18, 2009 9.110 9.330 8.947 9.287 311,644 +0.31(+3.48%)
Dec 17, 2009 9.308 9.443 8.972 8.975 145,053 -0.40(-4.24%)
Dec 16, 2009 9.514 9.514 9.259 9.372 87,051 +0.01(+0.08%)
Dec 15, 2009 9.493 9.549 9.287 9.365 120,586 -0.20(-2.08%)
Dec 14, 2009 9.358 9.649 9.308 9.564 79,841 +0.18(+1.97%)
Dec 11, 2009 9.486 9.486 9.153 9.379 87,576 +0.00(+0.00%)
Dec 10, 2009 9.876 9.876 9.287 9.379 111,115 -0.46(-4.68%)
Dec 09, 2009 9.776 9.911 9.394 9.840 93,416 +0.16(+1.61%)
Dec 08, 2009 9.727 9.908 9.528 9.684 80,079 -0.12(-1.23%)
Dec 07, 2009 9.925 9.961 9.571 9.805 52,379 -0.11(-1.07%)
Dec 04, 2009 9.996 9.996 9.521 9.911 105,049 +0.21(+2.19%)
Dec 03, 2009 9.713 10.04 9.642 9.698 152,220 -0.01(-0.15%)
Dec 02, 2009 9.436 9.748 9.436 9.713 108,786 +0.28(+2.93%)
Dec 01, 2009 9.216 9.500 8.848 9.436 102,170 +0.32(+3.50%)
Nov 30, 2009 9.230 9.330 8.926 9.117 96,791 -0.15(-1.61%)
Nov 27, 2009 9.266 9.507 9.223 9.266 103,054 -0.11(-1.13%)
Nov 25, 2009 9.606 9.783 9.372 9.372 100,710 -0.26(-2.72%)
Nov 24, 2009 9.975 9.975 9.486 9.635 103,511 -0.36(-3.62%)
Nov 23, 2009 9.677 10.39 9.394 9.996 226,841 +0.55(+5.86%)
Nov 20, 2009 9.642 9.776 9.337 9.443 113,972 -0.26(-2.63%)
Nov 19, 2009 9.961 9.982 9.436 9.698 202,567 -0.42(-4.13%)
Nov 18, 2009 10.05 10.14 9.925 10.12 114,444 -0.02(-0.21%)
Nov 17, 2009 9.954 10.21 9.762 10.14 221,530 +0.06(+0.56%)
Nov 16, 2009 9.337 10.10 9.281 10.08 539,694 +0.89(+9.72%)
Nov 13, 2009 9.060 9.323 8.869 9.188 166,774 +0.23(+2.61%)
Nov 12, 2009 9.209 9.351 8.791 8.954 206,987 -0.24(-2.62%)
Nov 11, 2009 8.933 9.216 8.692 9.195 209,731 +0.47(+5.45%)
Nov 10, 2009 8.734 8.933 8.565 8.720 275,234 -0.01(-0.16%)
Nov 09, 2009 8.344 9.039 8.344 8.734 478,910 +0.50(+6.12%)
Nov 06, 2009 7.132 8.330 7.019 8.231 294,894 +1.18(+16.80%)
Nov 05, 2009 6.629 7.082 6.614 7.047 95,802 +0.48(+7.34%)
Nov 04, 2009 6.806 6.940 6.558 6.565 124,676 -0.05(-0.75%)
Nov 03, 2009 6.515 6.763 6.419 6.614 122,091 +0.02(+0.32%)
Nov 02, 2009 7.089 7.143 6.522 6.593 251,910 -0.49(-6.91%)
Oct 30, 2009 7.380 7.564 6.934 7.082 204,901 -0.36(-4.86%)
Oct 29, 2009 7.210 7.579 7.210 7.444 178,954 +0.20(+2.74%)
Oct 28, 2009 7.728 7.798 7.189 7.245 254,229 -0.48(-6.24%)
Oct 27, 2009 7.820 7.883 7.409 7.728 191,650 -0.16(-2.07%)
Oct 26, 2009 8.408 8.663 7.813 7.891 245,432 -0.53(-6.31%)
Oct 23, 2009 8.628 9.060 8.280 8.422 131,598 -0.50(-5.56%)
Oct 22, 2009 8.862 9.004 8.685 8.919 77,148 +0.05(+0.56%)
Oct 21, 2009 9.082 9.323 8.855 8.869 139,566 -0.32(-3.47%)
Oct 20, 2009 9.117 9.323 9.053 9.188 104,899 -0.09(-0.92%)
Oct 19, 2009 9.046 9.287 8.862 9.273 125,274 +0.30(+3.40%)
Oct 16, 2009 9.174 9.174 8.897 8.968 73,191 -0.34(-3.66%)
Oct 15, 2009 9.018 9.323 8.862 9.308 105,933 +0.23(+2.50%)
Oct 14, 2009 8.848 9.256 8.732 9.082 134,307 +0.43(+5.00%)
Oct 13, 2009 9.294 9.294 8.280 8.649 207,855 -0.59(-6.37%)
Oct 12, 2009 9.216 9.457 9.082 9.238 178,882 +0.16(+1.72%)
Oct 09, 2009 9.004 9.082 8.897 9.082 86,336 +0.11(+1.26%)
Oct 08, 2009 8.784 9.174 8.755 8.968 151,440 +0.24(+2.76%)
Oct 07, 2009 8.706 8.848 8.592 8.727 67,312 -0.10(-1.12%)
Oct 06, 2009 8.585 8.833 8.507 8.826 166,407 +0.41(+4.89%)
Oct 05, 2009 8.245 8.507 8.195 8.415 87,022 +0.26(+3.13%)
Oct 02, 2009 8.203 8.387 8.110 8.160 129,698 -0.25(-2.95%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.