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 (%)
Jun 30, 2009 6.451 6.728 6.381 6.565 286,645 +0.10(+1.54%)
Jun 29, 2009 6.728 6.796 6.416 6.466 236,792 -0.33(-4.90%)
Jun 26, 2009 6.239 6.898 6.125 6.799 675,469 +0.60(+9.60%)
Jun 25, 2009 5.905 6.216 5.636 6.203 308,511 +0.54(+9.51%)
Jun 24, 2009 5.601 5.920 5.565 5.664 109,998 +0.06(+1.14%)
Jun 23, 2009 5.565 5.785 5.459 5.601 142,157 +0.09(+1.54%)
Jun 22, 2009 5.984 5.984 5.494 5.516 188,908 -0.40(-6.83%)
Jun 19, 2009 5.998 6.196 5.785 5.920 258,960 +0.02(+0.36%)
Jun 18, 2009 6.040 6.097 5.778 5.898 137,701 -0.17(-2.80%)
Jun 17, 2009 5.735 6.338 5.608 6.069 521,019 +0.35(+6.20%)
Jun 16, 2009 5.856 6.012 5.672 5.714 442,666 -0.04(-0.74%)
Jun 15, 2009 6.203 6.203 5.693 5.757 361,020 -0.49(-7.83%)
Jun 12, 2009 6.785 6.863 6.132 6.246 667,037 -0.62(-9.08%)
Jun 11, 2009 7.132 7.153 6.806 6.870 315,649 -0.04(-0.62%)
Jun 10, 2009 7.019 7.260 6.735 6.912 347,265 -0.04(-0.51%)
Jun 09, 2009 7.345 7.416 6.912 6.948 173,837 -0.11(-1.61%)
Jun 08, 2009 7.338 7.472 7.019 7.061 350,897 -0.45(-6.04%)
Jun 05, 2009 7.720 7.720 6.848 7.515 452,961 +0.28(+3.92%)
Jun 04, 2009 6.501 7.231 6.444 7.231 716,113 +0.82(+12.83%)
Jun 03, 2009 6.161 6.522 6.026 6.409 423,674 +0.33(+5.36%)
Jun 02, 2009 6.451 6.806 6.033 6.083 647,408 -0.30(-4.67%)
Jun 01, 2009 5.388 6.714 5.140 6.381 1,421,142 +1.56(+32.43%)
May 29, 2009 3.984 4.963 3.835 4.818 865,862 +0.93(+24.01%)
May 28, 2009 3.644 3.899 3.573 3.885 98,340 +0.23(+6.41%)
May 27, 2009 3.885 3.949 3.637 3.651 70,568 -0.24(-6.19%)
May 26, 2009 3.580 3.892 3.580 3.892 56,633 +0.28(+7.65%)
May 22, 2009 3.701 3.757 3.616 3.616 23,773 -0.06(-1.54%)
May 21, 2009 3.793 3.928 3.545 3.672 80,817 -0.18(-4.78%)
May 20, 2009 3.892 3.998 3.821 3.857 80,669 +0.02(+0.55%)
May 19, 2009 3.842 3.956 3.807 3.835 31,216 -0.06(-1.64%)
May 18, 2009 3.538 3.899 3.367 3.899 109,194 +0.43(+12.47%)
May 15, 2009 3.580 3.594 3.367 3.467 86,467 -0.11(-3.17%)
May 14, 2009 3.516 3.665 3.467 3.580 102,388 +0.08(+2.23%)
May 13, 2009 3.623 3.701 3.474 3.502 121,167 -0.21(-5.54%)
May 12, 2009 3.807 3.828 3.601 3.708 92,352 -0.07(-1.88%)
May 11, 2009 3.899 3.899 3.764 3.779 62,454 -0.29(-7.14%)
May 08, 2009 3.949 4.098 3.949 4.069 110,371 +0.16(+3.99%)
May 07, 2009 3.871 4.041 3.630 3.913 118,116 +0.04(+1.10%)
May 06, 2009 4.062 4.069 3.821 3.871 145,638 -0.04(-1.09%)
May 05, 2009 3.991 3.991 3.899 3.913 145,832 -0.07(-1.78%)
May 04, 2009 3.970 4.062 3.850 3.984 110,036 +0.14(+3.69%)
May 01, 2009 3.913 4.069 3.821 3.842 59,863 -0.07(-1.81%)
Apr 30, 2009 4.076 4.076 3.906 3.913 336,828 -0.13(-3.16%)
Apr 29, 2009 3.970 4.119 3.913 4.041 59,675 +0.14(+3.64%)
Apr 28, 2009 4.169 4.239 3.899 3.899 66,572 -0.35(-8.18%)
Apr 27, 2009 4.091 4.310 3.984 4.247 69,772 +0.01(+0.34%)
Apr 24, 2009 4.013 4.346 3.899 4.232 87,089 +0.27(+6.80%)
Apr 23, 2009 3.991 3.991 3.885 3.963 46,564 -0.04(-0.89%)
Apr 22, 2009 4.105 4.325 3.970 3.998 61,838 -0.21(-5.05%)
Apr 21, 2009 4.048 4.254 3.949 4.211 112,005 +0.13(+3.30%)
Apr 20, 2009 3.906 4.119 3.878 4.076 212,762 -0.01(-0.17%)
Apr 17, 2009 3.800 4.098 3.644 4.084 244,834 +0.30(+8.07%)
Apr 16, 2009 3.580 3.793 3.417 3.779 76,842 +0.25(+7.03%)
Apr 15, 2009 3.438 3.545 3.332 3.531 52,678 +0.08(+2.26%)
Apr 14, 2009 3.814 3.857 3.445 3.453 118,856 -0.45(-11.62%)
Apr 13, 2009 3.736 4.020 3.736 3.906 60,977 +0.05(+1.29%)
Apr 09, 2009 3.687 3.892 3.573 3.857 91,401 +0.25(+6.88%)
Apr 08, 2009 3.509 3.630 3.410 3.609 46,863 +0.11(+3.04%)
Apr 07, 2009 3.538 3.715 3.453 3.502 56,969 -0.10(-2.76%)
Apr 06, 2009 3.559 3.630 3.382 3.601 74,479 +0.06(+1.60%)
Apr 03, 2009 3.679 3.679 3.523 3.545 83,394 -0.14(-3.85%)
Apr 02, 2009 3.687 3.722 3.403 3.687 102,206 +0.11(+3.17%)
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.