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 )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 2.585 2.585 2.418 2.427 86,246 -0.12(-4.81%)
Apr 27, 2018 2.541 2.567 2.541 2.550 22,514 +0.01(+0.34%)
Apr 26, 2018 2.576 2.576 2.532 2.541 44,318 -0.01(-0.34%)
Apr 25, 2018 2.602 2.602 2.541 2.550 69,973 -0.01(-0.34%)
Apr 24, 2018 2.550 2.680 2.541 2.558 147,257 -0.03(-1.02%)
Apr 23, 2018 2.655 2.655 2.541 2.585 59,350 -0.07(-2.64%)
Apr 20, 2018 2.716 2.734 2.634 2.655 89,328 +0.00(+0.00%)
Apr 19, 2018 2.541 2.716 2.541 2.655 99,415 +0.11(+4.48%)
Apr 18, 2018 2.716 2.716 2.541 2.541 156,312 -0.16(-5.84%)
Apr 17, 2018 2.751 2.786 2.699 2.699 59,596 -0.04(-1.28%)
Apr 16, 2018 2.777 2.777 2.681 2.734 54,291 -0.01(-0.32%)
Apr 13, 2018 2.751 2.804 2.646 2.742 136,069 +0.10(+3.73%)
Apr 12, 2018 2.512 2.793 2.512 2.644 265,033 +0.16(+6.34%)
Apr 11, 2018 2.565 2.609 2.451 2.486 140,222 -0.04(-1.56%)
Apr 10, 2018 2.434 2.556 2.390 2.526 187,807 +0.15(+6.46%)
Apr 09, 2018 2.276 2.438 2.276 2.372 227,090 +0.12(+5.45%)
Apr 06, 2018 2.145 2.267 2.101 2.250 188,526 +0.08(+3.63%)
Apr 05, 2018 2.171 2.232 2.101 2.171 152,054 +0.00(+0.00%)
Apr 04, 2018 2.136 2.189 2.119 2.171 77,431 +0.02(+0.81%)
Apr 03, 2018 2.206 2.206 2.145 2.154 66,907 -0.04(-1.60%)
Apr 02, 2018 2.215 2.250 2.140 2.189 67,097 -0.03(-1.19%)
Mar 29, 2018 2.215 2.215 2.215 0 +0.11(+5.42%)
Mar 28, 2018 2.250 2.250 2.079 2.101 207,096 -0.13(-5.88%)
Mar 27, 2018 2.346 2.389 2.232 2.232 85,730 -0.10(-4.14%)
Mar 26, 2018 2.320 2.358 2.277 2.329 97,142 +0.05(+2.31%)
Mar 23, 2018 2.320 2.364 2.232 2.276 169,956 -0.05(-2.26%)
Mar 22, 2018 2.364 2.451 2.294 2.329 116,557 -0.07(-2.92%)
Mar 21, 2018 2.390 2.442 2.329 2.399 79,524 +0.01(+0.37%)
Mar 20, 2018 2.267 2.416 2.215 2.390 144,141 +0.12(+5.41%)
Mar 19, 2018 2.364 2.407 2.197 2.267 214,330 -0.10(-4.07%)
Mar 16, 2018 2.469 2.498 2.364 2.364 216,864 -0.09(-3.57%)
Mar 15, 2018 2.495 2.565 2.425 2.451 149,977 -0.04(-1.41%)
Mar 14, 2018 2.635 2.646 2.460 2.486 173,113 -0.13(-5.02%)
Mar 13, 2018 2.749 2.793 2.582 2.617 154,606 -0.10(-3.55%)
Mar 12, 2018 2.442 2.731 2.442 2.714 525,132 +0.25(+10.32%)
Mar 09, 2018 2.460 2.512 2.407 2.460 253,003 -0.07(-2.68%)
Mar 08, 2018 2.711 2.711 2.502 2.528 323,341 -0.16(-5.86%)
Mar 07, 2018 2.685 2.685 251,223 -0.16(-5.54%)
Mar 06, 2018 2.930 2.939 2.834 2.843 134,453 -0.10(-3.27%)
Mar 05, 2018 2.921 2.974 2.860 2.939 99,691 +0.03(+1.20%)
Mar 02, 2018 2.878 2.939 2.773 2.904 156,107 +0.03(+0.91%)
Mar 01, 2018 2.974 2.991 2.852 2.878 145,917 -0.10(-3.24%)
Feb 28, 2018 2.956 3.035 2.916 2.974 99,477 +0.02(+0.59%)
Feb 27, 2018 3.053 3.149 2.939 2.956 267,231 -0.17(-5.32%)
Feb 26, 2018 3.280 3.315 3.061 3.123 270,874 -0.13(-4.03%)
Feb 23, 2018 3.201 3.280 3.184 3.254 135,335 +0.10(+3.33%)
Feb 22, 2018 3.166 3.288 3.149 3.149 170,136 -0.10(-3.23%)
Feb 21, 2018 3.201 3.324 3.201 3.254 211,068 -0.08(-2.36%)
Feb 20, 2018 3.192 3.350 3.166 3.332 490,286 +0.22(+7.02%)
Feb 16, 2018 3.114 3.114 3.114 0 +0.19(+6.43%)
Feb 15, 2018 3.105 3.131 2.904 2.926 425,881 -0.07(-2.19%)
Feb 14, 2018 2.974 3.061 2.930 2.991 360,270 +0.12(+4.27%)
Feb 13, 2018 2.939 3.053 2.825 2.869 222,046 -0.07(-2.38%)
Feb 12, 2018 2.624 2.991 2.624 2.939 385,263 +0.29(+10.91%)
Feb 09, 2018 2.738 2.746 2.563 2.650 251,328 -0.02(-0.59%)
Feb 08, 2018 2.788 2.846 2.666 2.666 143,760 -0.13(-4.69%)
Feb 07, 2018 2.901 2.931 2.779 2.797 326,225 -0.03(-0.93%)
Feb 06, 2018 2.639 2.857 2.631 2.823 441,881 +0.10(+3.53%)
Feb 05, 2018 2.753 2.782 2.674 2.727 304,020 -0.09(-3.11%)
Feb 02, 2018 2.884 2.884 2.640 2.814 496,856 -0.15(-5.01%)
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.