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 (%)
Feb 28, 2017 1.570 1.579 1.510 1.579 22,291 +0.04(+2.79%)
Feb 27, 2017 1.553 1.587 1.510 1.536 92,478 -0.02(-1.11%)
Feb 24, 2017 1.536 1.587 1.527 1.553 5,395 -0.01(-0.54%)
Feb 23, 2017 1.527 1.570 1.527 1.562 48,908 +0.04(+2.82%)
Feb 22, 2017 1.510 1.536 1.493 1.519 11,724 +0.03(+2.31%)
Feb 21, 2017 1.553 1.553 1.484 1.484 23,943 -0.05(-3.35%)
Feb 17, 2017 1.536 1.536 1.536 0 -0.06(-3.76%)
Feb 16, 2017 1.527 1.596 1.493 1.596 22,617 +0.05(+3.33%)
Feb 15, 2017 1.579 1.596 1.521 1.544 51,868 -0.03(-1.64%)
Feb 14, 2017 1.596 1.596 1.553 1.570 18,299 -0.03(-1.61%)
Feb 13, 2017 1.587 1.596 1.562 1.596 69,952 +0.00(+0.00%)
Feb 10, 2017 1.716 1.716 1.587 1.596 17,576 -0.09(-5.58%)
Feb 09, 2017 1.725 1.735 1.665 1.690 14,544 +0.00(+0.13%)
Feb 08, 2017 1.731 1.757 1.671 1.688 70,777 +0.00(+0.00%)
Feb 07, 2017 1.701 1.745 1.688 1.688 44,299 +0.01(+0.51%)
Feb 06, 2017 1.568 1.748 1.568 1.680 155,252 +0.09(+5.95%)
Feb 03, 2017 1.585 1.602 1.524 1.585 44,538 +0.00(+0.00%)
Feb 02, 2017 1.500 1.594 1.448 1.585 25,471 +0.11(+7.56%)
Feb 01, 2017 1.500 1.500 1.448 1.474 14,318 -0.03(-1.71%)
Jan 31, 2017 1.457 1.500 1.440 1.500 31,613 +0.09(+6.06%)
Jan 30, 2017 1.448 1.448 1.414 1.414 8,506 -0.02(-1.36%)
Jan 27, 2017 1.397 1.457 1.397 1.433 8,375 +0.05(+3.25%)
Jan 26, 2017 1.414 1.490 1.388 1.388 15,485 -0.03(-2.40%)
Jan 25, 2017 1.440 1.510 1.414 1.422 53,684 -0.02(-1.19%)
Jan 24, 2017 1.440 1.440 1.397 1.440 22,310 +0.00(+0.30%)
Jan 23, 2017 1.397 1.448 1.397 1.435 15,552 +0.06(+4.69%)
Jan 20, 2017 1.371 1.397 1.337 1.371 23,002 -0.03(-1.84%)
Jan 19, 2017 1.457 1.457 1.345 1.397 43,398 -0.03(-2.40%)
Jan 18, 2017 1.311 1.525 1.249 1.431 174,893 +0.13(+9.86%)
Jan 17, 2017 1.311 1.311 1.296 1.303 59,695 -0.02(-1.29%)
Jan 13, 2017 1.320 1.320 1.320 0 -0.03(-1.91%)
Jan 12, 2017 1.311 1.362 1.303 1.345 19,112 +0.04(+3.30%)
Jan 11, 2017 1.300 1.326 1.297 1.302 73,674 +0.01(+0.82%)
Jan 10, 2017 1.283 1.292 1.266 1.292 16,507 +0.01(+0.67%)
Jan 09, 2017 1.258 1.309 1.237 1.283 51,000 +0.03(+2.04%)
Jan 06, 2017 1.258 1.313 1.240 1.258 33,647 +0.00(+0.00%)
Jan 05, 2017 1.198 1.258 1.198 1.258 61,671 +0.07(+5.76%)
Jan 04, 2017 1.193 1.258 1.189 1.189 40,322 -0.05(-4.14%)
Jan 03, 2017 1.198 1.240 1.198 1.240 11,849 +0.08(+6.62%)
Dec 30, 2016 1.163 1.163 1.163 0 +0.03(+2.26%)
Dec 29, 2016 1.086 1.146 1.078 1.138 54,900 +0.07(+6.40%)
Dec 28, 2016 1.129 1.152 1.069 1.069 116,230 -0.06(-5.52%)
Dec 27, 2016 1.172 1.172 1.095 1.132 48,435 -0.03(-2.72%)
Dec 23, 2016 1.163 1.163 1.163 0 +0.04(+3.82%)
Dec 22, 2016 1.181 1.189 1.121 1.121 8,836 -0.03(-2.96%)
Dec 21, 2016 1.146 1.215 1.112 1.155 18,168 +0.00(+0.00%)
Dec 20, 2016 1.240 1.266 1.138 1.155 87,967 -0.04(-3.57%)
Dec 19, 2016 1.189 1.258 1.164 1.198 24,850 +0.03(+2.19%)
Dec 16, 2016 1.223 1.283 1.172 1.172 120,643 -0.09(-6.80%)
Dec 15, 2016 1.198 1.258 1.155 1.258 50,471 +0.05(+4.26%)
Dec 14, 2016 1.275 1.275 1.206 1.206 22,529 -0.05(-4.08%)
Dec 13, 2016 1.249 1.258 1.215 1.258 13,452 +0.03(+2.80%)
Dec 12, 2016 1.240 1.309 1.206 1.223 49,120 -0.03(-2.06%)
Dec 09, 2016 1.323 1.335 1.215 1.249 121,093 -0.03(-2.67%)
Dec 08, 2016 1.258 1.317 1.223 1.283 27,813 +0.03(+2.21%)
Dec 07, 2016 1.239 1.264 1.239 1.255 31,247 +0.01(+0.68%)
Dec 06, 2016 1.240 1.278 1.240 1.247 11,173 -0.01(-0.68%)
Dec 05, 2016 1.221 1.276 1.221 1.255 17,857 +0.06(+5.27%)
Dec 02, 2016 1.179 1.247 1.179 1.193 37,258 +0.01(+1.19%)
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.