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 )

2.730 +0.050 (+1.87%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 24, 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 29, 2023 2.789 2.818 2.766 2.789 7,169 +0.04(+1.42%)
Sep 28, 2023 2.789 2.887 2.750 2.750 4,726 +0.00(+0.00%)
Sep 27, 2023 2.799 2.864 2.750 2.750 28,906 -0.06(-2.05%)
Sep 26, 2023 2.780 2.858 2.780 2.808 4,832 -0.01(-0.39%)
Sep 25, 2023 2.760 2.858 2.819 2.819 13,536 +0.02(+0.70%)
Sep 22, 2023 2.770 2.838 2.760 2.799 23,827 +0.04(+1.42%)
Sep 21, 2023 2.809 2.855 2.726 2.760 113,357 -0.08(-2.76%)
Sep 20, 2023 2.877 2.900 2.838 2.838 15,411 -0.08(-2.68%)
Sep 19, 2023 2.917 2.946 2.838 2.917 27,596 -0.02(-0.67%)
Sep 18, 2023 2.936 2.946 2.907 2.936 10,996 +0.01(+0.33%)
Sep 15, 2023 2.907 2.975 2.897 2.926 22,555 +0.03(+1.01%)
Sep 14, 2023 2.858 2.917 2.858 2.897 12,333 -0.01(-0.34%)
Sep 13, 2023 2.917 2.966 2.868 2.907 21,180 -0.01(-0.34%)
Sep 12, 2023 2.897 3.004 2.897 2.917 16,293 -0.01(-0.33%)
Sep 11, 2023 2.966 2.966 2.897 2.926 10,893 +0.04(+1.36%)
Sep 08, 2023 2.917 2.941 2.887 2.887 11,243 -0.01(-0.42%)
Sep 07, 2023 2.968 2.968 2.900 2.900 14,014 -0.03(-1.00%)
Sep 06, 2023 2.948 2.997 2.929 2.929 8,041 -0.03(-0.99%)
Sep 05, 2023 2.978 2.978 2.939 2.958 10,925 +0.01(+0.33%)
Sep 01, 2023 2.939 2.997 2.929 2.948 23,607 +0.01(+0.33%)
Aug 31, 2023 2.939 3.007 2.939 2.939 13,883 -0.01(-0.33%)
Aug 30, 2023 2.841 3.007 2.841 2.948 27,423 +0.06(+2.03%)
Aug 29, 2023 2.890 2.919 2.854 2.890 25,072 -0.01(-0.34%)
Aug 28, 2023 2.802 2.900 2.764 2.900 21,911 +0.14(+4.95%)
Aug 25, 2023 2.812 2.860 2.724 2.763 65,737 -0.05(-1.74%)
Aug 24, 2023 2.821 2.876 2.782 2.812 126,005 -0.03(-1.03%)
Aug 23, 2023 2.890 2.890 2.812 2.841 12,065 +0.01(+0.35%)
Aug 22, 2023 2.851 2.869 2.831 2.831 11,698 -0.02(-0.69%)
Aug 21, 2023 2.890 2.919 2.851 2.851 10,555 -0.04(-1.35%)
Aug 18, 2023 2.831 2.890 2.831 2.890 10,413 +0.05(+1.72%)
Aug 17, 2023 2.880 2.890 2.831 2.841 14,108 -0.01(-0.34%)
Aug 16, 2023 2.900 2.929 2.831 2.851 12,571 -0.04(-1.35%)
Aug 15, 2023 2.929 2.978 2.890 2.890 12,482 -0.08(-2.63%)
Aug 14, 2023 2.968 2.968 2.880 2.968 24,347 +0.00(+0.00%)
Aug 11, 2023 2.919 2.978 2.880 2.968 24,132 -0.04(-1.22%)
Aug 10, 2023 3.097 3.097 3.000 3.004 26,252 -0.05(-1.75%)
Aug 09, 2023 3.097 3.107 3.058 3.058 8,660 -0.01(-0.32%)
Aug 08, 2023 3.097 3.132 3.058 3.068 19,369 +0.00(+0.00%)
Aug 07, 2023 3.146 3.146 3.058 3.068 26,451 -0.05(-1.45%)
Aug 04, 2023 3.116 3.175 3.069 3.113 25,280 +0.03(+0.83%)
Aug 03, 2023 3.116 3.123 3.078 3.087 12,751 -0.01(-0.31%)
Aug 02, 2023 3.058 3.097 3.058 3.097 19,919 +0.02(+0.63%)
Aug 01, 2023 3.087 3.153 3.058 3.078 19,814 -0.03(-0.94%)
Jul 31, 2023 3.068 3.146 3.068 3.107 9,569 +0.06(+1.92%)
Jul 28, 2023 3.029 3.087 3.018 3.048 16,334 -0.02(-0.63%)
Jul 27, 2023 3.136 3.155 3.048 3.068 18,721 -0.07(-2.17%)
Jul 26, 2023 3.126 3.185 3.068 3.136 36,268 +0.04(+1.26%)
Jul 25, 2023 3.146 3.165 3.097 3.097 35,922 -0.03(-0.93%)
Jul 24, 2023 3.155 3.155 3.093 3.126 14,017 +0.04(+1.26%)
Jul 21, 2023 3.058 3.107 3.058 3.087 19,510 +0.02(+0.63%)
Jul 20, 2023 3.087 3.136 3.068 3.068 18,747 -0.01(-0.32%)
Jul 19, 2023 3.068 3.153 3.044 3.078 25,610 -0.01(-0.32%)
Jul 18, 2023 3.126 3.185 3.078 3.087 37,000 -0.02(-0.63%)
Jul 17, 2023 3.165 3.214 3.078 3.107 58,045 -0.01(-0.31%)
Jul 14, 2023 3.116 3.204 3.116 3.116 31,891 +0.00(+0.00%)
Jul 13, 2023 3.097 3.116 3.073 3.116 48,117 +0.05(+1.59%)
Jul 12, 2023 3.068 3.087 3.019 3.068 36,678 +0.07(+2.44%)
Jul 11, 2023 2.961 3.019 2.961 2.995 23,136 +0.02(+0.82%)
Jul 10, 2023 2.990 3.043 2.961 2.970 29,933 -0.03(-0.97%)
Jul 07, 2023 2.883 3.078 2.883 3.000 39,418 +0.10(+3.62%)
Jul 06, 2023 2.973 3.021 2.856 2.895 28,741 -0.07(-2.30%)
Jul 05, 2023 3.002 3.041 2.959 2.963 21,966 -0.02(-0.65%)
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.