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 )

2.615 +0.025 (+0.97%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 12, 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 (%)
Feb 26, 2010 6.998 7.062 6.835 6.877 81,013 -0.11(-1.63%)
Feb 25, 2010 6.551 6.991 6.465 6.991 171,757 +0.33(+5.02%)
Feb 24, 2010 6.785 6.870 6.579 6.657 82,951 -0.06(-0.95%)
Feb 23, 2010 6.792 6.941 6.622 6.721 90,994 -0.06(-0.94%)
Feb 22, 2010 7.005 7.025 6.707 6.785 71,344 -0.21(-3.05%)
Feb 19, 2010 6.870 7.062 6.714 6.998 61,308 +0.12(+1.76%)
Feb 18, 2010 6.877 6.892 6.600 6.877 125,871 -0.07(-1.02%)
Feb 17, 2010 7.282 7.353 6.884 6.948 103,018 -0.32(-4.40%)
Feb 16, 2010 7.226 7.460 7.197 7.268 166,594 +0.20(+2.81%)
Feb 12, 2010 6.927 7.069 7.069 7.069 98,666 +0.06(+0.81%)
Feb 11, 2010 6.742 7.076 6.607 7.012 136,471 +0.23(+3.46%)
Feb 10, 2010 6.735 6.828 6.643 6.778 57,145 +0.00(+0.00%)
Feb 09, 2010 6.913 6.920 6.536 6.778 94,515 +0.11(+1.60%)
Feb 08, 2010 6.522 7.062 6.465 6.671 197,628 +0.08(+1.19%)
Feb 05, 2010 6.295 6.607 6.253 6.593 177,962 +0.28(+4.38%)
Feb 04, 2010 6.728 6.728 6.281 6.317 190,780 -0.47(-6.90%)
Feb 03, 2010 6.898 6.962 6.735 6.785 73,385 -0.12(-1.75%)
Feb 02, 2010 6.912 6.969 6.756 6.905 129,355 +0.04(+0.52%)
Feb 01, 2010 6.813 6.948 6.494 6.870 133,992 +0.06(+0.83%)
Jan 29, 2010 7.175 7.408 6.735 6.813 190,549 -0.34(-4.76%)
Jan 28, 2010 7.281 7.501 7.026 7.153 230,708 -0.11(-1.46%)
Jan 27, 2010 6.976 7.288 6.827 7.260 93,372 +0.23(+3.33%)
Jan 26, 2010 7.253 7.444 6.997 7.026 148,186 -0.28(-3.79%)
Jan 25, 2010 7.345 7.408 7.224 7.302 106,085 +0.01(+0.19%)
Jan 22, 2010 7.621 7.720 7.167 7.288 177,919 -0.35(-4.64%)
Jan 21, 2010 8.089 8.212 7.614 7.642 210,298 -0.44(-5.44%)
Jan 20, 2010 8.188 8.302 7.983 8.082 64,535 -0.21(-2.48%)
Jan 19, 2010 8.018 8.330 8.012 8.288 114,173 +0.32(+4.00%)
Jan 15, 2010 8.500 7.969 7.969 7.969 233,727 -0.50(-5.86%)
Jan 14, 2010 8.139 8.734 8.139 8.465 476,097 +0.37(+4.55%)
Jan 13, 2010 8.011 8.139 7.820 8.096 105,903 +0.17(+2.15%)
Jan 12, 2010 7.742 8.174 7.699 7.926 281,526 +0.07(+0.90%)
Jan 11, 2010 8.025 8.188 7.642 7.855 274,507 -0.18(-2.29%)
Jan 08, 2010 8.188 8.224 7.848 8.039 217,108 -0.13(-1.56%)
Jan 07, 2010 8.337 8.366 8.153 8.167 120,830 -0.17(-2.04%)
Jan 06, 2010 8.571 8.674 8.280 8.337 195,373 -0.24(-2.81%)
Jan 05, 2010 8.507 8.855 8.486 8.578 121,414 +0.04(+0.50%)
Jan 04, 2010 8.841 9.039 8.387 8.536 355,665 -0.19(-2.19%)
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%)
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.