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 )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2023 2.952 2.978 2.903 2.903 5,248 -0.05(-1.67%)
Nov 29, 2023 2.962 3.011 2.952 2.952 9,942 -0.02(-0.66%)
Nov 28, 2023 2.972 3.060 2.972 2.972 15,662 -0.03(-0.98%)
Nov 27, 2023 2.952 3.060 2.952 3.001 13,360 +0.03(+0.99%)
Nov 24, 2023 2.942 3.014 2.833 2.972 4,430 +0.06(+2.03%)
Nov 22, 2023 2.912 2.912 2.873 2.912 9,766 +0.04(+1.37%)
Nov 21, 2023 2.893 2.942 2.853 2.873 22,222 -0.02(-0.68%)
Nov 20, 2023 2.706 2.893 2.706 2.893 104,291 +0.15(+5.54%)
Nov 17, 2023 2.706 2.755 2.674 2.741 54,467 +0.03(+0.93%)
Nov 16, 2023 2.834 2.902 2.696 2.716 30,902 -0.12(-4.17%)
Nov 15, 2023 3.001 3.011 2.834 2.834 78,398 -0.15(-4.95%)
Nov 14, 2023 2.755 2.981 2.657 2.981 695,980 +0.28(+10.18%)
Nov 13, 2023 2.716 2.775 2.706 2.706 46,619 -0.01(-0.36%)
Nov 10, 2023 2.711 2.765 2.711 2.716 8,669 +0.00(+0.09%)
Nov 09, 2023 2.816 2.816 2.713 2.713 16,542 +0.03(+1.19%)
Nov 08, 2023 2.720 2.730 2.681 2.681 2,510 +0.00(+0.00%)
Nov 07, 2023 2.769 2.769 2.681 2.681 23,760 -0.03(-1.08%)
Nov 06, 2023 2.701 2.760 2.701 2.711 6,914 +0.01(+0.36%)
Nov 03, 2023 2.720 2.740 2.691 2.701 20,488 +0.02(+0.73%)
Nov 02, 2023 2.711 2.730 2.681 2.681 9,770 -0.04(-1.31%)
Nov 01, 2023 2.730 2.730 2.691 2.717 5,472 +0.03(+0.95%)
Oct 31, 2023 2.720 2.720 2.691 2.691 7,102 +0.00(+0.00%)
Oct 30, 2023 2.720 2.720 2.691 2.691 9,652 +0.02(+0.73%)
Oct 27, 2023 2.720 2.720 2.672 2.672 19,320 -0.02(-0.72%)
Oct 26, 2023 2.691 2.730 2.672 2.691 14,865 -0.00(-0.00%)
Oct 25, 2023 2.730 2.760 2.686 2.691 22,042 -0.05(-1.79%)
Oct 24, 2023 2.603 2.740 2.417 2.740 192,356 +0.13(+4.87%)
Oct 23, 2023 2.652 2.701 2.593 2.613 28,127 -0.06(-2.20%)
Oct 20, 2023 2.652 2.701 2.652 2.672 23,061 +0.01(+0.37%)
Oct 19, 2023 2.691 2.730 2.662 2.662 16,053 -0.03(-1.09%)
Oct 18, 2023 2.701 2.750 2.691 2.691 8,277 -0.01(-0.36%)
Oct 17, 2023 2.711 2.760 2.701 2.701 13,825 -0.01(-0.36%)
Oct 16, 2023 2.750 2.779 2.711 2.711 18,612 +0.00(+0.00%)
Oct 13, 2023 2.779 2.798 2.711 2.711 29,849 -0.07(-2.46%)
Oct 12, 2023 2.828 2.877 2.769 2.779 8,293 +0.00(+0.00%)
Oct 11, 2023 2.760 2.887 2.740 2.779 493,402 +0.01(+0.35%)
Oct 10, 2023 2.740 2.824 2.740 2.769 4,498 +0.00(+0.00%)
Oct 09, 2023 2.760 2.789 2.720 2.769 19,751 +0.01(+0.35%)
Oct 06, 2023 2.759 2.773 2.711 2.760 23,467 +0.05(+1.81%)
Oct 05, 2023 2.769 2.789 2.711 2.711 8,022 -0.07(-2.55%)
Oct 04, 2023 2.723 2.782 2.723 2.782 9,692 +0.04(+1.60%)
Oct 03, 2023 2.796 2.796 2.733 2.738 18,978 -0.02(-0.88%)
Oct 02, 2023 2.782 2.850 2.733 2.762 41,083 -0.02(-0.70%)
Sep 29, 2023 2.782 2.810 2.758 2.782 7,189 +0.04(+1.42%)
Sep 28, 2023 2.782 2.879 2.743 2.743 4,739 +0.00(+0.00%)
Sep 27, 2023 2.791 2.856 2.743 2.743 28,987 -0.06(-2.05%)
Sep 26, 2023 2.772 2.850 2.772 2.800 4,846 -0.01(-0.39%)
Sep 25, 2023 2.752 2.850 2.811 2.811 13,574 +0.02(+0.70%)
Sep 22, 2023 2.762 2.830 2.752 2.791 23,894 +0.04(+1.42%)
Sep 21, 2023 2.801 2.847 2.718 2.752 113,674 -0.08(-2.76%)
Sep 20, 2023 2.869 2.891 2.830 2.830 15,454 -0.08(-2.68%)
Sep 19, 2023 2.909 2.938 2.830 2.909 27,673 -0.02(-0.67%)
Sep 18, 2023 2.928 2.938 2.899 2.928 11,027 +0.01(+0.33%)
Sep 15, 2023 2.899 2.967 2.889 2.918 22,618 +0.03(+1.01%)
Sep 14, 2023 2.850 2.909 2.850 2.889 12,367 -0.01(-0.34%)
Sep 13, 2023 2.909 2.957 2.860 2.899 21,239 -0.01(-0.34%)
Sep 12, 2023 2.889 2.996 2.889 2.909 16,338 -0.01(-0.33%)
Sep 11, 2023 2.957 2.957 2.889 2.918 10,924 +0.04(+1.36%)
Sep 08, 2023 2.909 2.933 2.879 2.879 11,274 -0.01(-0.42%)
Sep 07, 2023 2.960 2.960 2.891 2.891 14,053 -0.03(-1.00%)
Sep 06, 2023 2.940 2.989 2.921 2.921 8,064 -0.03(-0.99%)
Sep 05, 2023 2.969 2.969 2.930 2.950 10,955 +0.01(+0.33%)
Sep 01, 2023 2.930 2.989 2.921 2.940 23,673 +0.01(+0.33%)
Aug 31, 2023 2.930 2.999 2.930 2.930 13,922 -0.01(-0.33%)
Aug 30, 2023 2.833 2.999 2.833 2.940 27,500 +0.06(+2.03%)
Aug 29, 2023 2.882 2.911 2.846 2.882 25,143 -0.01(-0.34%)
Aug 28, 2023 2.794 2.891 2.756 2.891 21,973 +0.14(+4.95%)
Aug 25, 2023 2.804 2.852 2.716 2.755 65,921 -0.05(-1.74%)
Aug 24, 2023 2.814 2.868 2.775 2.804 126,357 -0.03(-1.03%)
Aug 23, 2023 2.882 2.882 2.804 2.833 12,099 +0.01(+0.34%)
Aug 22, 2023 2.843 2.861 2.823 2.823 11,731 -0.02(-0.68%)
Aug 21, 2023 2.882 2.911 2.843 2.843 10,584 -0.04(-1.35%)
Aug 18, 2023 2.823 2.882 2.823 2.882 10,442 +0.05(+1.72%)
Aug 17, 2023 2.872 2.882 2.823 2.833 14,148 -0.01(-0.34%)
Aug 16, 2023 2.891 2.921 2.823 2.843 12,606 -0.04(-1.35%)
Aug 15, 2023 2.921 2.969 2.882 2.882 12,517 -0.08(-2.63%)
Aug 14, 2023 2.960 2.960 2.872 2.960 24,415 +0.00(+0.00%)
Aug 11, 2023 2.911 2.969 2.872 2.959 24,200 -0.04(-1.22%)
Aug 10, 2023 3.088 3.088 2.991 2.996 26,325 -0.05(-1.75%)
Aug 09, 2023 3.088 3.098 3.050 3.050 8,684 -0.01(-0.32%)
Aug 08, 2023 3.088 3.124 3.050 3.059 19,423 +0.00(+0.00%)
Aug 07, 2023 3.137 3.137 3.050 3.059 26,525 -0.04(-1.45%)
Aug 04, 2023 3.108 3.166 3.061 3.104 25,351 +0.03(+0.83%)
Aug 03, 2023 3.108 3.114 3.069 3.079 12,787 -0.01(-0.31%)
Aug 02, 2023 3.050 3.088 3.050 3.088 19,975 +0.02(+0.63%)
Aug 01, 2023 3.079 3.144 3.050 3.069 19,869 -0.03(-0.94%)
Jul 31, 2023 3.059 3.137 3.059 3.098 9,596 +0.06(+1.92%)
Jul 28, 2023 3.020 3.079 3.010 3.040 16,380 -0.02(-0.63%)
Jul 27, 2023 3.127 3.147 3.040 3.059 18,774 -0.07(-2.17%)
Jul 26, 2023 3.117 3.176 3.059 3.127 36,370 +0.04(+1.26%)
Jul 25, 2023 3.137 3.156 3.088 3.088 36,023 -0.03(-0.93%)
Jul 24, 2023 3.147 3.147 3.085 3.117 14,057 +0.04(+1.26%)
Jul 21, 2023 3.050 3.098 3.050 3.079 19,564 +0.02(+0.63%)
Jul 20, 2023 3.079 3.127 3.059 3.059 18,799 -0.01(-0.32%)
Jul 19, 2023 3.059 3.144 3.036 3.069 25,682 -0.01(-0.32%)
Jul 18, 2023 3.117 3.176 3.069 3.079 37,104 -0.02(-0.63%)
Jul 17, 2023 3.156 3.205 3.069 3.098 58,207 -0.01(-0.31%)
Jul 14, 2023 3.108 3.195 3.108 3.108 31,980 +0.00(+0.00%)
Jul 13, 2023 3.088 3.108 3.064 3.108 48,251 +0.05(+1.59%)
Jul 12, 2023 3.059 3.079 3.011 3.059 36,780 +0.07(+2.44%)
Jul 11, 2023 2.952 3.011 2.952 2.986 23,201 +0.02(+0.82%)
Jul 10, 2023 2.982 3.035 2.952 2.962 30,017 -0.03(-0.97%)
Jul 07, 2023 2.875 3.069 2.875 2.991 39,529 +0.10(+3.62%)
Jul 06, 2023 2.964 3.013 2.848 2.887 28,822 -0.07(-2.30%)
Jul 05, 2023 2.993 3.032 2.950 2.955 22,027 -0.02(-0.65%)
Jul 03, 2023 2.964 2.993 2.940 2.974 24,879 +0.01(+0.33%)
Jun 30, 2023 2.974 3.048 2.926 2.964 21,923 +0.02(+0.66%)
Jun 29, 2023 2.984 2.984 2.906 2.945 18,015 +0.01(+0.33%)
Jun 28, 2023 2.800 3.088 2.771 2.935 107,795 +0.17(+6.32%)
Jun 27, 2023 2.761 2.857 2.737 2.761 35,997 +0.04(+1.42%)
Jun 26, 2023 2.780 2.790 2.722 2.722 17,786 -0.04(-1.40%)
Jun 23, 2023 2.703 2.771 2.683 2.761 48,067 +0.08(+2.89%)
Jun 22, 2023 2.683 2.718 2.664 2.683 8,260 +0.02(+0.73%)
Jun 21, 2023 2.664 2.703 2.645 2.664 19,398 +0.00(+0.00%)
Jun 20, 2023 2.693 2.703 2.625 2.664 40,517 -0.06(-2.14%)
Jun 16, 2023 2.712 2.732 2.683 2.722 23,617 +0.01(+0.36%)
Jun 15, 2023 2.664 2.742 2.664 2.712 10,516 +0.02(+0.63%)
May 08, 2023 2.657 2.734 2.657 2.696 9,961 -0.01(-0.36%)
May 05, 2023 2.715 2.756 2.651 2.705 21,283 +0.07(+2.85%)
May 04, 2023 2.572 2.640 2.550 2.630 21,325 +0.09(+3.41%)
May 03, 2023 2.563 2.640 2.534 2.544 20,491 -0.03(-1.12%)
May 02, 2023 2.592 2.621 2.572 2.572 7,374 -0.02(-0.74%)
May 01, 2023 2.621 2.640 2.592 2.592 24,602 -0.05(-1.82%)
Apr 28, 2023 2.669 2.669 2.597 2.640 52,717 -0.00(-0.00%)
Apr 27, 2023 2.630 2.688 2.630 2.640 9,144 -0.02(-0.72%)
Apr 26, 2023 2.650 2.688 2.650 2.659 8,829 -0.01(-0.31%)
Apr 25, 2023 2.659 2.688 2.659 2.667 7,395 +0.01(+0.31%)
Apr 24, 2023 2.659 2.685 2.659 2.659 14,907 +0.00(+0.00%)
Apr 21, 2023 2.678 2.707 2.650 2.659 9,708 +0.00(+0.00%)
Apr 20, 2023 2.698 2.746 2.659 2.659 6,677 -0.03(-1.08%)
Apr 19, 2023 2.669 2.712 2.669 2.688 15,178 +0.00(+0.00%)
Apr 18, 2023 2.698 2.717 2.601 2.688 46,073 +0.00(+0.00%)
Apr 17, 2023 2.784 2.841 2.688 2.688 39,430 -0.09(-3.12%)
Apr 14, 2023 2.765 2.784 2.756 2.775 11,811 +0.02(+0.70%)
Apr 13, 2023 2.746 2.784 2.746 2.756 14,888 +0.00(+0.00%)
Apr 12, 2023 2.698 2.771 2.698 2.756 27,591 +0.05(+1.78%)
Apr 11, 2023 2.678 2.775 2.678 2.707 32,866 +0.03(+1.26%)
Apr 10, 2023 2.601 2.678 2.601 2.674 14,021 +0.01(+0.54%)
Apr 06, 2023 2.678 2.717 2.659 2.659 10,803 -0.01(-0.45%)
Apr 05, 2023 2.681 2.690 2.642 2.671 10,664 -0.02(-0.71%)
Apr 04, 2023 2.633 2.690 2.633 2.690 15,029 +0.06(+2.19%)
Apr 03, 2023 2.575 2.690 2.566 2.633 23,965 +0.07(+2.63%)
Mar 31, 2023 2.490 2.565 2.490 2.565 12,332 +0.08(+3.08%)
Mar 30, 2023 2.450 2.518 2.450 2.489 5,959 +0.03(+1.17%)
Mar 29, 2023 2.508 2.518 2.383 2.460 37,175 +0.02(+0.79%)
Mar 28, 2023 2.489 2.508 2.421 2.441 33,935 -0.05(-1.93%)
Mar 27, 2023 2.537 2.537 2.489 2.489 16,910 +0.00(+0.00%)
Mar 24, 2023 2.527 2.527 2.445 2.489 26,812 -0.05(-1.89%)
Mar 23, 2023 2.546 2.575 2.514 2.537 19,609 -0.01(-0.58%)
Mar 22, 2023 2.518 2.601 2.518 2.552 6,444 +0.06(+2.53%)
Mar 21, 2023 2.431 2.594 2.431 2.489 41,485 +0.09(+3.60%)
Mar 20, 2023 2.364 2.489 2.364 2.402 32,606 -0.03(-1.19%)
Mar 17, 2023 2.431 2.517 2.383 2.431 53,898 -0.01(-0.39%)
Mar 16, 2023 2.412 2.460 2.364 2.441 11,464 +0.04(+1.60%)
Mar 15, 2023 2.450 2.474 2.316 2.402 41,581 -0.06(-2.34%)
Mar 14, 2023 2.412 2.508 2.402 2.460 25,756 +0.08(+3.23%)
Mar 13, 2023 2.393 2.498 2.354 2.383 41,664 -0.02(-0.80%)
Mar 10, 2023 2.498 2.527 2.392 2.402 59,772 -0.13(-5.03%)
Mar 09, 2023 2.577 2.583 2.526 2.530 12,866 -0.02(-0.75%)
Mar 08, 2023 2.606 2.620 2.539 2.549 24,284 -0.04(-1.49%)
Mar 07, 2023 2.549 2.597 2.549 2.587 11,634 +0.04(+1.51%)
Mar 06, 2023 2.568 2.619 2.539 2.549 33,535 -0.05(-1.84%)
Mar 03, 2023 2.549 2.616 2.549 2.597 20,140 +0.06(+2.26%)
Mar 02, 2023 2.654 2.654 2.424 2.539 119,708 -0.09(-3.28%)
Mar 01, 2023 2.683 2.731 2.618 2.625 42,442 -0.10(-3.52%)
Feb 28, 2023 2.692 2.721 2.644 2.721 6,524 +0.04(+1.43%)
Feb 27, 2023 2.855 2.892 2.635 2.683 33,679 -0.12(-4.44%)
Feb 24, 2023 2.827 2.879 2.807 2.807 8,094 -0.03(-1.01%)
Feb 23, 2023 2.836 2.918 2.836 2.836 6,800 -0.01(-0.34%)
Feb 22, 2023 2.942 2.958 2.827 2.846 31,675 -0.10(-3.26%)
Feb 21, 2023 2.922 2.961 2.884 2.942 10,912 -0.01(-0.32%)
Feb 17, 2023 2.894 2.999 2.894 2.951 12,076 +0.01(+0.33%)
Feb 16, 2023 3.053 3.053 2.922 2.942 9,170 -0.03(-0.97%)
Feb 15, 2023 2.961 3.009 2.951 2.970 11,568 +0.02(+0.65%)
Feb 14, 2023 2.903 2.970 2.903 2.951 20,526 +0.03(+0.98%)
Feb 13, 2023 2.970 2.999 2.922 2.922 9,358 -0.02(-0.65%)
Feb 10, 2023 2.922 2.989 2.922 2.942 17,303 -0.06(-2.00%)
Feb 09, 2023 3.030 3.068 2.982 3.001 11,114 +0.02(+0.64%)
Feb 08, 2023 3.021 3.078 2.982 2.982 12,174 -0.06(-1.89%)
Feb 07, 2023 3.135 3.135 2.973 3.040 43,548 -0.07(-2.15%)
Feb 06, 2023 3.135 3.137 3.097 3.107 9,142 -0.01(-0.31%)
Feb 03, 2023 3.091 3.154 3.091 3.116 18,163 +0.01(+0.31%)
Feb 02, 2023 3.097 3.135 3.059 3.107 28,708 +0.06(+1.88%)
Feb 01, 2023 3.011 3.059 2.992 3.049 17,124 +0.06(+1.92%)
Jan 31, 2023 2.985 3.021 2.973 2.992 30,742 +0.02(+0.64%)
Jan 30, 2023 2.954 3.049 2.954 2.973 28,291 -0.02(-0.64%)
Jan 27, 2023 2.944 3.015 2.944 2.992 33,015 +0.03(+0.97%)
Jan 26, 2023 2.992 3.021 2.963 2.963 80,897 -0.02(-0.64%)
Jan 25, 2023 2.939 3.011 2.939 2.982 43,792 +0.05(+1.63%)
Jan 24, 2023 2.963 2.963 2.896 2.934 35,400 +0.00(+0.00%)
Jan 23, 2023 2.896 2.954 2.868 2.934 27,575 +0.06(+2.08%)
Jan 20, 2023 2.839 2.934 2.839 2.875 24,697 +0.01(+0.24%)
Jan 19, 2023 2.848 2.887 2.848 2.868 22,326 +0.01(+0.33%)
Jan 18, 2023 2.915 2.958 2.855 2.858 47,613 -0.03(-0.99%)
Jan 17, 2023 2.868 2.925 2.829 2.887 27,273 +0.02(+0.67%)
Jan 13, 2023 2.868 2.931 2.868 2.868 33,437 -0.05(-1.80%)
Jan 12, 2023 2.934 2.934 2.877 2.920 30,044 +0.01(+0.49%)
Jan 11, 2023 2.858 2.925 2.817 2.906 22,802 -0.01(-0.33%)
Jan 10, 2023 2.915 2.925 2.782 2.915 25,059 +0.03(+0.99%)
Jan 09, 2023 2.791 2.925 2.791 2.887 42,009 +0.07(+2.37%)
Jan 06, 2023 2.791 2.837 2.741 2.820 20,718 +0.06(+2.34%)
Jan 05, 2023 2.822 2.840 2.755 2.755 21,638 -0.05(-1.70%)
Jan 04, 2023 2.765 2.803 2.765 2.803 21,882 +0.03(+1.03%)
Jan 03, 2023 2.784 2.793 2.751 2.774 27,746 +0.02(+0.69%)
Dec 30, 2022 2.650 2.765 2.650 2.755 87,832 +0.10(+3.96%)
Dec 29, 2022 2.593 2.698 2.517 2.650 51,921 +0.07(+2.58%)
Dec 28, 2022 2.479 2.584 2.468 2.584 57,273 +0.08(+3.04%)
Dec 27, 2022 2.546 2.593 2.507 2.507 31,108 -0.02(-0.75%)
Dec 23, 2022 2.498 2.526 2.488 2.526 29,596 -0.01(-0.38%)
Dec 22, 2022 2.689 2.689 2.412 2.536 94,161 -0.12(-4.66%)
Dec 21, 2022 2.660 2.679 2.650 2.660 35,123 +0.01(+0.36%)
Dec 20, 2022 2.622 2.708 2.622 2.650 27,157 +0.09(+3.35%)
Dec 19, 2022 2.765 2.765 2.555 2.565 80,742 -0.19(-6.92%)
Dec 16, 2022 2.757 2.784 2.689 2.755 19,237 -0.01(-0.34%)
Dec 15, 2022 2.679 2.774 2.679 2.765 33,870 +0.08(+2.84%)
Dec 14, 2022 2.727 2.746 2.679 2.689 36,152 -0.07(-2.42%)
Dec 13, 2022 2.755 2.765 2.717 2.755 16,488 +0.01(+0.35%)
Dec 12, 2022 2.774 2.784 2.736 2.746 7,890 -0.02(-0.69%)
Dec 09, 2022 2.717 2.765 2.717 2.765 6,574 +0.02(+0.61%)
Dec 08, 2022 2.701 2.767 2.688 2.748 34,419 +0.06(+2.12%)
Dec 07, 2022 2.691 2.729 2.691 2.691 15,717 -0.04(-1.39%)
Dec 06, 2022 2.707 2.739 2.691 2.729 10,517 -0.02(-0.69%)
Dec 05, 2022 2.739 2.825 2.710 2.748 30,995 -0.02(-0.69%)
Dec 02, 2022 2.786 2.843 2.767 2.767 12,047 -0.04(-1.36%)
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.