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 )

2.570 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2015 1.722 1.838 1.564 1.755 37,635 +0.03(+1.93%)
Jul 30, 2015 1.739 1.822 1.722 1.722 1,289 -0.00(-0.10%)
Jul 29, 2015 1.730 1.988 1.581 1.724 90,144 +0.00(+0.10%)
Jul 28, 2015 1.730 1.780 1.672 1.722 37,647 -0.03(-1.71%)
Jul 27, 2015 1.789 1.813 1.730 1.752 17,024 -0.01(-0.66%)
Jul 24, 2015 1.714 1.830 1.714 1.764 40,059 +0.03(+1.95%)
Jul 23, 2015 1.797 1.797 1.714 1.730 14,685 -0.06(-3.28%)
Jul 22, 2015 1.830 1.897 1.789 1.789 8,752 -0.04(-2.27%)
Jul 21, 2015 1.972 1.972 1.813 1.830 25,115 -0.04(-2.22%)
Jul 20, 2015 1.996 1.996 1.872 1.872 22,945 -0.12(-6.25%)
Jul 17, 2015 2.054 2.054 1.955 1.996 20,164 -0.06(-2.83%)
Jul 16, 2015 2.046 2.055 1.988 2.055 49,554 -0.02(-0.80%)
Jul 15, 2015 2.088 2.088 2.055 2.071 3,344 -0.07(-3.49%)
Jul 14, 2015 2.171 2.171 2.038 2.146 7,647 +0.07(+3.20%)
Jul 13, 2015 2.113 2.188 2.063 2.080 6,466 -0.06(-2.72%)
Jul 10, 2015 2.163 2.188 2.130 2.138 11,487 -0.06(-2.65%)
Jul 09, 2015 2.196 2.196 2.196 2.196 240 +0.12(+5.81%)
Jul 08, 2015 2.150 2.175 2.076 2.076 11,817 -0.03(-1.55%)
Jul 07, 2015 2.167 2.167 2.042 2.108 18,154 -0.08(-3.45%)
Jul 06, 2015 2.076 2.233 2.076 2.183 4,834 +0.04(+1.70%)
Jul 02, 2015 2.200 2.147 2.147 2.147 14,454 -0.06(-2.78%)
Jul 01, 2015 2.291 2.424 2.208 2.208 52,931 -0.10(-4.32%)
Jun 30, 2015 2.348 2.383 2.300 2.308 9,266 +0.02(+0.72%)
Jun 29, 2015 2.349 2.349 2.283 2.291 16,052 -0.07(-3.16%)
Jun 26, 2015 2.308 2.383 2.284 2.366 8,832 +0.03(+1.42%)
Jun 25, 2015 2.383 2.383 2.316 2.333 19,374 -0.02(-0.88%)
Jun 24, 2015 2.284 2.424 2.283 2.354 3,961 +0.03(+1.25%)
Jun 23, 2015 2.396 2.396 2.258 2.325 10,395 -0.02(-1.06%)
Jun 22, 2015 2.432 2.432 2.325 2.349 10,999 -0.07(-2.75%)
Jun 19, 2015 2.383 2.416 2.300 2.416 7,649 +0.12(+5.05%)
Jun 18, 2015 2.358 2.391 2.300 2.300 17,472 +0.01(+0.54%)
Jun 17, 2015 2.349 2.349 2.287 2.287 1,881 -0.04(-1.61%)
Jun 16, 2015 2.362 2.374 2.324 2.325 6,523 +0.01(+0.36%)
Jun 15, 2015 2.349 2.391 2.266 2.316 7,468 -0.04(-1.76%)
Jun 12, 2015 2.349 2.359 2.349 2.358 1,698 +0.02(+1.07%)
Jun 11, 2015 2.308 2.366 2.308 2.333 17,040 +0.00(+0.18%)
Jun 10, 2015 2.378 2.378 2.329 2.329 1,239 -0.02(-1.06%)
Jun 09, 2015 2.412 2.412 2.320 2.354 9,033 +0.00(+0.00%)
Jun 08, 2015 2.395 2.436 2.337 2.354 28,989 -0.07(-2.74%)
Jun 05, 2015 2.387 2.461 2.387 2.420 2,984 -0.01(-0.34%)
Jun 04, 2015 2.378 2.453 2.362 2.428 1,982 -0.02(-0.68%)
Jun 03, 2015 2.494 2.519 2.403 2.445 12,557 -0.09(-3.59%)
Jun 02, 2015 2.573 2.573 2.503 2.536 4,441 +0.06(+2.34%)
Jun 01, 2015 2.546 2.546 2.461 2.478 3,265 -0.03(-1.32%)
May 29, 2015 2.511 2.511 2.511 2.511 555 -0.05(-2.11%)
May 28, 2015 2.519 2.594 2.519 2.565 3,494 +0.05(+1.82%)
May 27, 2015 2.586 2.644 2.470 2.519 13,813 -0.05(-1.94%)
May 26, 2015 2.569 2.569 2.486 2.569 4,198 +0.01(+0.32%)
May 22, 2015 2.470 2.561 2.561 2.561 12,308 +0.15(+6.19%)
May 21, 2015 2.412 2.412 2.412 2.412 289 -0.06(-2.51%)
May 20, 2015 2.387 2.486 2.337 2.474 8,397 +0.13(+5.48%)
May 19, 2015 2.356 2.399 2.337 2.345 4,891 -0.05(-2.08%)
May 18, 2015 2.391 2.395 2.329 2.395 8,363 -0.01(-0.34%)
May 15, 2015 2.379 2.445 2.362 2.403 6,806 +0.04(+1.75%)
May 14, 2015 2.453 2.494 2.362 2.362 13,874 -0.06(-2.40%)
May 13, 2015 2.387 2.461 2.387 2.420 3,250 +0.01(+0.34%)
May 12, 2015 2.412 2.449 2.412 2.412 3,661 +0.02(+1.04%)
May 11, 2015 2.403 2.403 2.378 2.387 5,839 -0.02(-1.03%)
May 08, 2015 2.470 2.470 2.383 2.412 7,335 -0.09(-3.64%)
May 07, 2015 2.561 2.561 2.486 2.503 6,296 -0.03(-1.15%)
May 06, 2015 2.581 2.606 2.482 2.532 7,201 -0.06(-2.27%)
May 05, 2015 2.590 2.591 2.590 2.591 1,059 -0.02(-0.60%)
May 04, 2015 2.664 2.664 2.523 2.606 2,678 -0.01(-0.32%)
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.