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 28, 2022 5.106 5.443 5.022 5.256 97,242 +0.08(+1.63%)
Feb 25, 2022 4.872 5.218 4.938 5.172 148,514 +0.33(+6.76%)
Feb 24, 2022 4.583 4.910 4.536 4.844 87,833 +0.10(+2.17%)
Feb 23, 2022 4.957 5.088 4.704 4.742 123,923 -0.17(-3.43%)
Feb 22, 2022 5.060 5.116 4.905 4.910 73,025 -0.22(-4.20%)
Feb 18, 2022 5.125 0 -0.03(-0.54%)
Feb 17, 2022 5.256 5.284 5.060 5.153 65,722 -0.14(-2.65%)
Feb 16, 2022 5.256 5.396 5.181 5.293 36,639 +0.06(+1.07%)
Feb 15, 2022 5.088 5.368 5.088 5.237 71,041 +0.21(+4.09%)
Feb 14, 2022 5.125 5.218 5.003 5.031 69,746 -0.15(-2.89%)
Feb 11, 2022 5.424 5.471 5.060 5.181 120,409 -0.25(-4.52%)
Feb 10, 2022 5.408 5.641 5.352 5.427 104,105 -0.10(-1.86%)
Feb 09, 2022 5.389 5.557 5.203 5.529 114,995 +0.21(+4.04%)
Feb 08, 2022 5.277 5.385 5.230 5.315 55,126 +0.09(+1.79%)
Feb 07, 2022 5.053 5.343 5.053 5.221 122,836 +0.18(+3.52%)
Feb 04, 2022 4.913 5.100 4.829 5.044 68,366 +0.13(+2.66%)
Feb 03, 2022 4.922 4.819 4.913 47,998 -0.10(-2.05%)
Feb 02, 2022 5.268 5.268 4.950 5.016 54,912 -0.19(-3.59%)
Feb 01, 2022 5.090 5.296 5.007 5.202 81,128 +0.16(+3.15%)
Jan 31, 2022 4.829 5.090 5.044 79,950 +0.19(+3.85%)
Jan 28, 2022 4.894 4.941 4.670 4.857 81,268 -0.05(-0.95%)
Jan 27, 2022 5.044 5.090 4.777 4.904 47,622 -0.07(-1.32%)
Jan 26, 2022 5.016 5.118 4.876 4.969 61,439 +0.03(+0.57%)
Jan 25, 2022 4.745 5.174 4.708 4.941 110,999 +0.07(+1.34%)
Jan 24, 2022 4.801 4.978 4.530 4.876 207,538 -0.09(-1.88%)
Jan 21, 2022 5.137 5.202 4.904 4.969 178,331 -0.24(-4.66%)
Jan 20, 2022 5.258 5.950 5.193 5.212 231,769 +0.02(+0.36%)
Jan 19, 2022 5.193 5.324 5.137 5.193 88,963 +0.01(+0.18%)
Jan 18, 2022 5.352 5.352 5.034 5.184 92,903 -0.22(-4.15%)
Jan 14, 2022 5.408 0 -0.17(-3.02%)
Jan 13, 2022 5.492 5.842 5.333 5.576 292,338 +0.15(+2.75%)
Jan 12, 2022 4.922 5.464 4.791 5.427 358,453 +0.66(+13.92%)
Jan 11, 2022 4.577 4.857 4.446 4.763 117,152 +0.23(+5.15%)
Jan 10, 2022 4.679 4.679 4.409 4.530 44,231 -0.19(-3.96%)
Jan 07, 2022 4.735 4.848 4.586 4.717 71,966 -0.02(-0.44%)
Jan 06, 2022 4.430 4.784 4.402 4.738 99,391 +0.31(+6.95%)
Jan 05, 2022 4.253 4.707 4.229 4.430 341,989 +0.15(+3.49%)
Jan 04, 2022 4.458 4.477 4.206 4.281 84,454 -0.11(-2.55%)
Jan 03, 2022 4.141 4.461 4.066 4.393 93,127 +0.29(+7.05%)
Dec 31, 2021 4.094 4.174 4.029 4.104 101,886 -0.01(-0.23%)
Dec 30, 2021 4.150 4.290 4.113 4.113 61,397 -0.07(-1.56%)
Dec 29, 2021 4.188 4.234 4.066 4.178 75,686 +0.04(+0.90%)
Dec 28, 2021 4.122 4.271 4.122 4.141 100,401 +0.04(+0.91%)
Dec 27, 2021 4.281 4.327 4.066 4.104 107,370 -0.14(-3.30%)
Dec 23, 2021 4.215 4.299 4.057 4.243 117,678 +0.02(+0.44%)
Dec 22, 2021 4.337 4.507 4.150 4.225 139,703 -0.03(-0.66%)
Dec 21, 2021 4.001 4.290 4.001 4.253 196,885 +0.28(+7.04%)
Dec 20, 2021 4.141 4.141 3.852 3.973 125,193 -0.27(-6.37%)
Dec 17, 2021 4.215 4.299 4.076 4.243 113,559 -0.04(-0.87%)
Dec 16, 2021 4.477 4.523 4.197 4.281 107,201 -0.14(-3.16%)
Dec 15, 2021 4.337 4.472 4.197 4.421 123,398 +0.08(+1.94%)
Dec 14, 2021 4.327 4.416 4.271 4.337 50,990 -0.05(-1.06%)
Dec 13, 2021 4.626 4.626 4.342 4.383 97,173 -0.27(-5.81%)
Dec 10, 2021 4.887 4.904 4.570 4.654 78,175 -0.16(-3.34%)
Dec 09, 2021 4.787 5.117 4.787 4.815 124,681 +0.10(+2.17%)
Dec 08, 2021 4.712 4.796 4.619 4.712 61,434 -0.01(-0.20%)
Dec 07, 2021 4.750 4.796 4.684 4.722 78,161 +0.08(+1.81%)
Dec 06, 2021 4.461 4.684 4.247 4.638 122,619 +0.20(+4.40%)
Dec 03, 2021 4.694 4.694 4.368 4.442 98,309 -0.23(-4.98%)
Dec 02, 2021 4.535 4.835 4.479 4.675 148,871 +0.09(+2.03%)
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.