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 )

2.675 +0.015 (+0.56%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 2, 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 7.038 7.102 6.874 6.917 80,554 -0.11(-1.63%)
Feb 25, 2010 6.588 7.031 6.502 7.031 170,784 +0.34(+5.02%)
Feb 24, 2010 6.824 6.909 6.616 6.695 82,481 -0.06(-0.95%)
Feb 23, 2010 6.831 6.981 6.659 6.759 90,478 -0.06(-0.94%)
Feb 22, 2010 7.045 7.065 6.745 6.824 70,939 -0.21(-3.05%)
Feb 19, 2010 6.909 7.102 6.752 7.038 60,961 +0.12(+1.76%)
Feb 18, 2010 6.917 6.931 6.638 6.917 125,158 -0.07(-1.02%)
Feb 17, 2010 7.324 7.395 6.924 6.988 102,435 -0.32(-4.40%)
Feb 16, 2010 7.267 7.502 7.238 7.310 165,650 +0.20(+2.81%)
Feb 12, 2010 6.967 7.109 7.109 7.109 98,107 +0.06(+0.81%)
Feb 11, 2010 6.781 7.117 6.645 7.052 135,698 +0.24(+3.46%)
Feb 10, 2010 6.774 6.866 6.681 6.817 56,821 +0.00(+0.00%)
Feb 09, 2010 6.952 6.959 6.574 6.817 93,980 +0.11(+1.60%)
Feb 08, 2010 6.559 7.102 6.502 6.709 196,509 +0.08(+1.19%)
Feb 05, 2010 6.331 6.645 6.289 6.631 176,954 +0.28(+4.38%)
Feb 04, 2010 6.766 6.766 6.317 6.353 189,699 -0.47(-6.90%)
Feb 03, 2010 6.937 7.002 6.773 6.823 72,969 -0.12(-1.75%)
Feb 02, 2010 6.952 7.009 6.795 6.944 128,622 +0.04(+0.52%)
Feb 01, 2010 6.852 6.987 6.531 6.909 133,233 +0.06(+0.83%)
Jan 29, 2010 7.215 7.451 6.773 6.852 189,469 -0.34(-4.76%)
Jan 28, 2010 7.322 7.543 7.066 7.194 229,402 -0.11(-1.46%)
Jan 27, 2010 7.016 7.329 6.866 7.301 92,843 +0.24(+3.33%)
Jan 26, 2010 7.294 7.486 7.037 7.066 147,346 -0.28(-3.79%)
Jan 25, 2010 7.387 7.451 7.265 7.344 105,484 +0.01(+0.19%)
Jan 22, 2010 7.665 7.764 7.208 7.329 176,911 -0.36(-4.64%)
Jan 21, 2010 8.135 8.259 7.657 7.686 209,107 -0.44(-5.44%)
Jan 20, 2010 8.235 8.349 8.028 8.128 64,169 -0.21(-2.48%)
Jan 19, 2010 8.064 8.378 8.057 8.335 113,527 +0.32(+4.00%)
Jan 15, 2010 8.549 8.014 8.014 8.014 232,403 -0.50(-5.86%)
Jan 14, 2010 8.185 8.784 8.185 8.513 473,400 +0.37(+4.55%)
Jan 13, 2010 8.057 8.185 7.864 8.142 105,303 +0.17(+2.15%)
Jan 12, 2010 7.786 8.221 7.743 7.971 279,931 +0.07(+0.90%)
Jan 11, 2010 8.071 8.235 7.686 7.900 272,952 -0.19(-2.29%)
Jan 08, 2010 8.235 8.271 7.893 8.085 215,878 -0.13(-1.56%)
Jan 07, 2010 8.385 8.413 8.199 8.214 120,145 -0.17(-2.04%)
Jan 06, 2010 8.620 8.723 8.328 8.385 194,266 -0.24(-2.81%)
Jan 05, 2010 8.556 8.905 8.534 8.627 120,726 +0.04(+0.50%)
Jan 04, 2010 8.891 9.091 8.435 8.584 353,650 -0.19(-2.19%)
Dec 31, 2009 8.855 8.777 8.777 8.777 84,153 -0.10(-1.12%)
Dec 30, 2009 8.898 9.026 8.677 8.877 105,411 -0.03(-0.32%)
Dec 29, 2009 9.076 9.212 8.905 8.905 58,908 -0.16(-1.73%)
Dec 28, 2009 9.162 9.162 8.948 9.062 99,397 -0.08(-0.86%)
Dec 24, 2009 9.262 9.276 9.055 9.140 42,713 -0.19(-1.99%)
Dec 23, 2009 9.397 9.590 9.183 9.326 42,885 +0.03(+0.31%)
Dec 22, 2009 9.062 9.376 9.062 9.297 111,952 +0.14(+1.48%)
Dec 21, 2009 9.376 9.625 9.055 9.162 126,221 -0.18(-1.91%)
Dec 18, 2009 9.162 9.383 8.998 9.340 309,879 +0.31(+3.48%)
Dec 17, 2009 9.361 9.497 9.024 9.026 144,231 -0.40(-4.24%)
Dec 16, 2009 9.568 9.568 9.312 9.426 86,558 +0.01(+0.08%)
Dec 15, 2009 9.547 9.604 9.340 9.419 119,903 -0.20(-2.08%)
Dec 14, 2009 9.411 9.704 9.361 9.618 79,388 +0.19(+1.97%)
Dec 11, 2009 9.540 9.540 9.205 9.433 87,080 +0.00(+0.00%)
Dec 10, 2009 9.932 9.932 9.340 9.433 110,486 -0.46(-4.68%)
Dec 09, 2009 9.832 9.968 9.447 9.896 92,887 +0.16(+1.61%)
Dec 08, 2009 9.782 9.964 9.583 9.739 79,625 -0.12(-1.23%)
Dec 07, 2009 9.982 10.02 9.625 9.861 52,082 -0.11(-1.07%)
Dec 04, 2009 10.05 10.05 9.575 9.968 104,453 +0.21(+2.19%)
Dec 03, 2009 9.768 10.10 9.697 9.754 151,358 -0.01(-0.15%)
Dec 02, 2009 9.490 9.804 9.490 9.768 108,170 +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.