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 )

2.566 +0.016 (+0.64%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Sep 30, 2022 2.672 2.724 2.672 2.700 25,357 +0.02(+0.70%)
Sep 29, 2022 2.681 2.738 2.663 2.681 14,844 -0.04(-1.38%)
Sep 28, 2022 2.747 2.757 2.710 2.719 24,361 +0.01(+0.35%)
Sep 27, 2022 2.719 2.727 2.681 2.710 22,020 +0.02(+0.70%)
Sep 26, 2022 2.681 2.766 2.681 2.691 15,979 -0.05(-1.72%)
Sep 23, 2022 2.775 2.785 2.719 2.738 60,991 -0.07(-2.35%)
Sep 22, 2022 2.841 2.874 2.776 2.804 11,973 -0.04(-1.32%)
Sep 21, 2022 2.879 2.907 2.822 2.841 33,423 -0.06(-1.95%)
Sep 20, 2022 2.926 2.964 2.822 2.898 27,745 -0.05(-1.60%)
Sep 19, 2022 2.822 2.982 2.663 2.945 53,034 +0.06(+1.95%)
Sep 16, 2022 3.086 3.086 2.879 2.888 87,364 -0.14(-4.66%)
Sep 15, 2022 3.001 3.058 2.973 3.029 49,510 +0.03(+0.94%)
Sep 14, 2022 2.982 3.086 2.907 3.001 78,147 +0.01(+0.31%)
Sep 13, 2022 3.368 3.368 2.917 2.992 165,352 -0.40(-11.67%)
Sep 12, 2022 3.387 3.526 3.387 3.387 32,474 -0.04(-1.10%)
Sep 09, 2022 3.406 3.519 3.387 3.425 36,591 -0.09(-2.48%)
Sep 08, 2022 3.380 3.512 3.380 3.512 24,402 +0.08(+2.19%)
Sep 07, 2022 3.418 3.437 3.361 3.437 20,183 +0.01(+0.27%)
Sep 06, 2022 3.530 3.530 3.408 3.427 36,592 -0.10(-2.93%)
Sep 02, 2022 3.540 3.699 3.503 3.530 45,744 +0.01(+0.27%)
Sep 01, 2022 3.521 3.549 3.502 3.521 28,701 -0.03(-0.79%)
Aug 31, 2022 3.620 3.620 3.530 3.549 20,501 -0.07(-1.82%)
Aug 30, 2022 3.634 3.643 3.521 3.615 53,213 -0.04(-1.03%)
Aug 29, 2022 3.699 3.711 3.653 3.653 22,622 -0.09(-2.50%)
Aug 26, 2022 3.793 3.795 3.709 3.746 25,570 +0.00(+0.00%)
Aug 25, 2022 3.775 3.828 3.718 3.746 17,074 -0.02(-0.50%)
Aug 24, 2022 3.742 3.793 3.705 3.765 37,952 +0.04(+1.01%)
Aug 23, 2022 3.850 3.852 3.681 3.728 51,892 -0.04(-1.00%)
Aug 22, 2022 3.925 3.991 3.756 3.765 39,175 -0.16(-4.07%)
Aug 19, 2022 3.934 4.033 3.901 3.925 12,974 -0.06(-1.42%)
Aug 18, 2022 4.020 4.056 3.934 3.981 23,355 -0.02(-0.47%)
Aug 17, 2022 3.981 4.019 3.897 4.000 15,031 +0.01(+0.24%)
Aug 16, 2022 4.066 4.080 3.972 3.991 24,827 -0.07(-1.62%)
Aug 15, 2022 3.962 4.075 3.934 4.056 13,120 +0.05(+1.17%)
Aug 12, 2022 3.907 4.019 3.907 4.009 20,324 +0.03(+0.71%)
Aug 11, 2022 3.981 4.019 3.915 3.981 22,981 +0.07(+1.68%)
Aug 10, 2022 3.906 3.967 3.868 3.915 25,970 +0.02(+0.48%)
Aug 09, 2022 3.944 4.056 3.897 3.897 46,750 -0.05(-1.19%)
Aug 08, 2022 4.000 4.056 3.915 3.944 38,372 -0.05(-1.18%)
Aug 05, 2022 3.934 4.000 3.897 3.991 39,831 +0.06(+1.61%)
Aug 04, 2022 3.899 3.965 3.880 3.927 21,775 +0.04(+0.96%)
Aug 03, 2022 3.974 4.068 3.890 3.890 36,592 -0.04(-0.95%)
Aug 02, 2022 3.993 3.993 3.927 3.927 20,791 -0.04(-0.95%)
Aug 01, 2022 3.927 3.983 3.899 3.965 31,938 +0.04(+0.95%)
Jul 29, 2022 3.946 3.955 3.862 3.927 63,073 -0.04(-0.95%)
Jul 28, 2022 4.077 4.089 3.951 3.965 21,486 -0.07(-1.86%)
Jul 27, 2022 3.946 4.077 3.908 4.040 23,668 +0.16(+4.11%)
Jul 26, 2022 3.890 3.937 3.843 3.880 30,625 -0.10(-2.59%)
Jul 25, 2022 4.068 4.086 3.871 3.983 54,529 -0.05(-1.16%)
Jul 22, 2022 4.119 4.138 3.981 4.030 12,973 -0.08(-2.05%)
Jul 21, 2022 4.086 4.161 4.058 4.115 17,564 +0.00(+0.00%)
Jul 20, 2022 4.171 4.218 4.086 4.115 35,198 +0.04(+0.92%)
Jul 19, 2022 4.021 4.218 4.021 4.077 28,471 +0.07(+1.64%)
Jul 18, 2022 4.040 4.063 3.955 4.011 17,661 +0.02(+0.58%)
Jul 15, 2022 3.946 4.030 3.937 3.988 12,558 +0.12(+3.04%)
Jul 14, 2022 3.918 3.955 3.852 3.871 31,175 -0.11(-2.82%)
Jul 13, 2022 3.955 4.082 3.852 3.983 78,704 -0.02(-0.47%)
Jul 12, 2022 3.983 4.021 3.955 4.002 22,873 +0.02(+0.47%)
Jul 11, 2022 4.021 4.021 3.890 3.983 38,503 +0.01(+0.24%)
Jul 08, 2022 4.021 4.040 3.940 3.974 22,786 -0.07(-1.68%)
Jul 07, 2022 3.995 4.117 3.958 4.042 29,721 +0.10(+2.61%)
Jul 06, 2022 4.107 4.154 3.836 3.939 52,043 -0.14(-3.44%)
Jul 05, 2022 4.173 4.173 4.037 4.079 20,258 -0.09(-2.24%)
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.