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, 2008 5.866 7.145 5.866 7.145 135,908 +1.28(+21.82%)
Sep 29, 2008 6.669 7.700 5.332 5.866 132,061 -1.15(-16.41%)
Sep 26, 2008 6.825 7.110 6.719 7.017 64,961 -0.13(-1.79%)
Sep 25, 2008 6.797 7.437 6.690 7.145 141,597 +0.35(+5.13%)
Sep 24, 2008 6.612 6.861 6.271 6.797 136,191 +0.18(+2.80%)
Sep 23, 2008 6.527 6.989 6.266 6.612 155,989 +0.01(+0.22%)
Sep 22, 2008 7.437 7.508 6.591 6.598 220,131 -1.01(-13.27%)
Sep 19, 2008 7.010 7.821 6.442 7.608 562,718 +1.66(+27.99%)
Sep 18, 2008 5.695 6.043 4.955 5.944 821,930 +0.26(+4.63%)
Sep 17, 2008 5.823 6.001 5.667 5.681 328,701 -0.23(-3.97%)
Sep 16, 2008 5.915 6.221 5.731 5.915 563,867 -0.18(-2.92%)
Sep 15, 2008 6.584 6.612 6.086 6.093 330,586 -0.80(-11.56%)
Sep 12, 2008 6.804 6.889 6.527 6.889 260,649 +0.01(+0.21%)
Sep 11, 2008 7.252 7.451 5.972 6.875 573,233 -0.60(-7.99%)
Sep 10, 2008 8.347 8.503 7.280 7.472 454,665 -0.69(-8.45%)
Sep 09, 2008 9.221 9.300 8.162 8.162 229,863 -1.19(-12.77%)
Sep 08, 2008 9.492 9.541 8.887 9.357 112,844 -0.03(-0.30%)
Sep 05, 2008 9.307 9.385 8.894 9.385 150,350 -0.03(-0.30%)
Sep 04, 2008 9.748 9.748 9.221 9.413 113,300 -0.49(-4.95%)
Sep 03, 2008 9.804 10.02 9.669 9.904 67,307 +0.02(+0.22%)
Sep 02, 2008 10.22 10.31 9.776 9.883 90,254 -0.18(-1.77%)
Aug 29, 2008 10.30 10.30 9.996 10.06 57,755 -0.16(-1.60%)
Aug 28, 2008 9.947 10.23 9.947 10.22 80,049 +0.21(+2.13%)
Aug 27, 2008 10.02 10.06 9.854 10.01 62,227 +0.01(+0.07%)
Aug 26, 2008 9.613 10.28 9.605 10.00 178,343 +0.36(+3.76%)
Aug 25, 2008 9.904 9.947 9.598 9.641 91,959 -0.37(-3.69%)
Aug 22, 2008 9.620 10.02 9.620 10.01 139,063 +0.26(+2.62%)
Aug 21, 2008 9.477 9.812 9.392 9.755 153,139 +0.17(+1.78%)
Aug 20, 2008 9.179 9.613 9.129 9.584 179,239 +0.40(+4.33%)
Aug 19, 2008 9.392 9.484 9.079 9.186 101,611 -0.29(-3.08%)
Aug 18, 2008 9.136 9.627 9.101 9.477 303,816 +0.36(+3.98%)
Aug 15, 2008 9.435 9.541 9.101 9.115 137,381 -0.16(-1.69%)
Aug 14, 2008 9.193 9.385 9.193 9.271 61,362 +0.04(+0.46%)
Aug 13, 2008 9.307 9.385 9.037 9.229 173,047 -0.15(-1.59%)
Aug 12, 2008 9.385 9.421 9.193 9.378 105,417 -0.04(-0.38%)
Aug 11, 2008 9.257 9.506 9.115 9.413 194,160 +0.13(+1.38%)
Aug 08, 2008 9.143 9.485 9.143 9.285 266,829 +0.08(+0.85%)
Aug 07, 2008 9.257 9.470 9.108 9.207 274,036 -0.18(-1.89%)
Aug 06, 2008 9.790 9.812 9.293 9.385 259,979 -0.47(-4.76%)
Aug 05, 2008 10.24 10.24 9.705 9.854 166,992 -0.24(-2.39%)
Aug 04, 2008 11.18 11.18 10.02 10.10 120,453 -0.55(-5.21%)
Aug 01, 2008 10.74 10.85 10.27 10.65 76,498 -0.01(-0.07%)
Jul 31, 2008 10.66 10.98 10.56 10.66 150,884 -0.15(-1.38%)
Jul 30, 2008 10.91 11.13 10.39 10.81 162,553 +0.10(+0.93%)
Jul 29, 2008 10.71 10.74 10.13 10.71 140,606 +0.50(+4.87%)
Jul 28, 2008 10.43 10.76 10.17 10.21 152,517 -0.27(-2.58%)
Jul 25, 2008 10.27 10.84 10.27 10.48 132,012 +0.26(+2.57%)
Jul 24, 2008 10.79 10.91 10.14 10.22 157,254 -0.50(-4.65%)
Jul 23, 2008 10.95 10.95 10.68 10.71 178,182 -0.12(-1.11%)
Jul 22, 2008 10.02 10.84 9.840 10.84 332,002 +0.53(+5.18%)
Jul 21, 2008 9.904 10.49 9.840 10.30 260,919 +0.42(+4.24%)
Jul 18, 2008 10.21 10.37 9.691 9.883 224,485 -0.34(-3.34%)
Jul 17, 2008 9.989 10.34 9.804 10.22 159,195 +0.41(+4.20%)
Jul 16, 2008 9.556 9.840 9.421 9.812 304,075 +0.28(+2.91%)
Jul 15, 2008 9.605 9.897 9.321 9.534 138,551 -0.24(-2.47%)
Jul 14, 2008 10.10 10.20 9.698 9.776 92,060 -0.06(-0.65%)
Jul 11, 2008 9.613 9.961 9.541 9.840 138,549 -0.02(-0.22%)
Jul 10, 2008 9.911 10.12 9.783 9.861 153,003 -0.09(-0.93%)
Jul 09, 2008 9.684 10.05 9.477 9.954 329,783 +0.21(+2.19%)
Jul 08, 2008 9.812 9.876 9.243 9.741 620,129 -0.11(-1.08%)
Jul 07, 2008 10.43 10.66 9.726 9.847 381,957 -0.54(-5.20%)
Jul 04, 2008 11.23 11.26 10.16 10.39 300,733 +0.00(+0.00%)
Jul 03, 2008 11.23 11.26 10.16 10.39 300,733 -0.84(-7.47%)
Jul 02, 2008 11.86 12.12 11.17 11.23 300,249 -0.67(-5.62%)
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.