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 (%)
Sep 30, 2004 0.5244 0.5866 0.5244 0.5848 110,832 +0.06(+11.53%)
Sep 29, 2004 0.5332 0.5332 0.5244 0.5244 37,131 -0.01(-1.01%)
Sep 28, 2004 0.5066 0.5332 0.5066 0.5297 84,108 +0.03(+5.67%)
Sep 27, 2004 0.4995 0.5012 0.4977 0.5012 26,442 +0.00(+0.36%)
Sep 24, 2004 0.5012 0.5012 0.4977 0.4995 30,380 -0.03(-6.02%)
Sep 23, 2004 0.5012 0.5315 0.5012 0.5315 19,128 +0.03(+6.03%)
Sep 22, 2004 0.5012 0.5012 0.5012 0.5012 1,406 -0.03(-5.69%)
Sep 21, 2004 0.5315 0.5315 0.5315 0.5315 2,812 +0.03(+5.65%)
Sep 20, 2004 0.5030 0.5030 0.5030 0.5030 4,782 -0.00(-0.70%)
Sep 17, 2004 0.5332 0.5332 0.5030 0.5066 14,346 -0.01(-1.72%)
Sep 16, 2004 0.5155 0.5155 0.5030 0.5155 40,225 +0.00(+0.00%)
Sep 15, 2004 0.5030 0.5297 0.5030 0.5155 21,378 -0.02(-3.01%)
Sep 14, 2004 0.5315 0.5315 0.5297 0.5315 12,377 +0.00(+0.34%)
Sep 13, 2004 0.5334 0.5334 0.5297 0.5297 5,625 -0.01(-1.32%)
Sep 10, 2004 0.5403 0.5492 0.5368 0.5368 27,004 +0.01(+1.31%)
Sep 09, 2004 0.5299 0.5299 0.5299 0.5299 562 -0.00(-0.63%)
Sep 08, 2004 0.5368 0.5510 0.5332 0.5332 43,882 -0.01(-1.02%)
Sep 07, 2004 0.5387 0.5387 0.5387 0.5387 281 -0.00(-0.62%)
Sep 03, 2004 0.5030 0.5421 0.5030 0.5421 1,969 +0.00(+0.33%)
Sep 02, 2004 0.5457 0.5457 0.5403 0.5403 3,656 +0.00(+0.00%)
Sep 01, 2004 0.5421 0.5421 0.5403 0.5403 1,125 -0.01(-1.30%)
Aug 31, 2004 0.5421 0.5475 0.5315 0.5475 12,658 +0.02(+3.36%)
Aug 30, 2004 0.5315 0.5775 0.5297 0.5297 11,533 -0.06(-10.78%)
Aug 27, 2004 0.5937 0.5937 0.5937 0.5937 0 +0.00(+0.00%)
Aug 26, 2004 0.5261 0.5937 0.5261 0.5937 6,188 +0.04(+7.40%)
Aug 25, 2004 0.5066 0.5937 0.5066 0.5528 19,972 +0.03(+5.07%)
Aug 24, 2004 0.5155 0.5350 0.5012 0.5261 21,660 -0.01(-2.63%)
Aug 23, 2004 0.5334 0.5403 0.5332 0.5403 11,814 -0.01(-2.56%)
Aug 20, 2004 0.5599 0.5599 0.5332 0.5546 25,879 +0.01(+2.30%)
Aug 19, 2004 0.5403 0.5421 0.5403 0.5421 20,534 +0.00(+0.33%)
Aug 18, 2004 0.5475 0.5617 0.5244 0.5403 12,095 -0.01(-1.30%)
Aug 17, 2004 0.5476 0.5476 0.5475 0.5475 2,812 +0.01(+0.98%)
Aug 16, 2004 0.5723 0.6079 0.5421 0.5421 14,064 -0.00(-0.33%)
Aug 13, 2004 0.5261 0.5706 0.5261 0.5439 19,128 +0.01(+1.02%)
Aug 12, 2004 0.5723 0.5723 0.5155 0.5384 5,344 +0.01(+2.68%)
Aug 11, 2004 0.5244 0.5244 0.5244 0.5244 0 +0.00(+0.00%)
Aug 10, 2004 0.5261 0.5368 0.5244 0.5244 5,063 -0.00(-0.67%)
Aug 09, 2004 0.5261 0.5281 0.5261 0.5279 4,782 -0.01(-1.33%)
Aug 06, 2004 0.5261 0.5475 0.5261 0.5350 22,785 -0.02(-4.44%)
Aug 05, 2004 0.5439 0.5635 0.5315 0.5599 9,282 -0.00(-0.63%)
Aug 04, 2004 0.5510 0.5723 0.5510 0.5635 27,567 -0.00(-0.63%)
Aug 03, 2004 0.5599 0.5937 0.5581 0.5670 5,625 -0.02(-3.63%)
Aug 02, 2004 0.5528 0.5972 0.5528 0.5883 11,814 +0.00(+0.64%)
Jul 30, 2004 0.5332 0.5846 0.5332 0.5846 2,531 +0.01(+1.20%)
Jul 29, 2004 0.5332 0.6114 0.5332 0.5777 12,095 -0.03(-5.52%)
Jul 28, 2004 0.5261 0.6114 0.5261 0.6114 21,378 +0.02(+3.93%)
Jul 27, 2004 0.5421 0.6114 0.5332 0.5883 21,941 +0.04(+7.43%)
Jul 26, 2004 0.5595 0.5652 0.5439 0.5476 7,032 -0.07(-10.70%)
Jul 23, 2004 0.5528 0.6221 0.5315 0.6132 21,097 -0.00(-0.58%)
Jul 22, 2004 0.5510 0.6219 0.5244 0.6168 39,381 -0.02(-2.53%)
Jul 21, 2004 0.5866 0.6328 0.5439 0.6328 16,596 +0.02(+3.52%)
Jul 20, 2004 0.6114 0.6114 0.5955 0.6113 7,032 +0.02(+2.66%)
Jul 19, 2004 0.5955 0.5955 0.5955 0.5955 1,125 -0.01(-0.89%)
Jul 16, 2004 0.5972 0.6008 0.5955 0.6008 5,907 +0.01(+0.90%)
Jul 15, 2004 0.6061 0.6095 0.5955 0.5955 7,595 +0.00(+0.00%)
Jul 14, 2004 0.6202 0.6202 0.5955 0.5955 7,876 +0.00(+0.60%)
Jul 13, 2004 0.5919 0.5919 0.5883 0.5919 4,500 +0.00(+0.00%)
Jul 12, 2004 0.5777 0.5972 0.5777 0.5919 9,845 +0.01(+2.15%)
Jul 09, 2004 0.5795 0.5795 0.5795 0.5795 4,219 +0.00(+0.31%)
Jul 08, 2004 0.5866 0.6043 0.5777 0.5777 9,001 +0.00(+0.00%)
Jul 07, 2004 0.5866 0.6203 0.5706 0.5777 26,160 +0.00(+0.00%)
Jul 06, 2004 0.5866 0.6292 0.5777 0.5777 5,625 -0.01(-1.22%)
Jul 02, 2004 0.6221 0.6221 0.5848 0.5848 6,469 -0.00(-0.33%)
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.