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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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, 2015 0.9950 1.063 0.9950 1.063 25,916 +0.08(+7.69%)
Nov 27, 2015 0.9655 1.054 0.9107 0.9866 27,152 +0.02(+1.74%)
Nov 25, 2015 0.9107 0.9698 0.9698 0.9698 18,499 +0.07(+7.48%)
Nov 24, 2015 0.9276 1.029 0.8517 0.9023 209,943 -0.05(-5.31%)
Nov 23, 2015 0.9950 1.096 0.9276 0.9529 510,949 -0.09(-8.87%)
Nov 20, 2015 1.113 1.113 1.003 1.046 208,210 -0.06(-5.34%)
Nov 19, 2015 1.122 1.155 1.105 1.105 33,282 -0.02(-1.50%)
Nov 18, 2015 1.181 1.197 1.122 1.122 83,936 -0.03(-2.92%)
Nov 17, 2015 1.164 1.231 1.130 1.155 45,006 -0.02(-1.44%)
Nov 16, 2015 1.197 1.214 1.172 1.172 27,822 -0.03(-2.11%)
Nov 13, 2015 1.197 1.206 1.164 1.197 9,858 +0.05(+4.41%)
Nov 12, 2015 1.197 1.214 1.147 1.147 47,292 +0.00(+0.00%)
Nov 11, 2015 1.290 1.290 1.147 1.147 86,103 -0.13(-9.93%)
Nov 10, 2015 1.231 1.358 1.231 1.273 19,812 +0.06(+4.86%)
Nov 09, 2015 1.181 1.214 1.164 1.214 27,560 +0.05(+4.35%)
Nov 06, 2015 1.172 1.206 1.164 1.164 23,836 -0.02(-1.43%)
Nov 05, 2015 1.231 1.231 1.172 1.181 9,371 -0.01(-0.53%)
Nov 04, 2015 1.229 1.229 1.187 1.187 17,437 +0.02(+1.73%)
Nov 03, 2015 1.187 1.229 1.162 1.167 38,968 -0.04(-3.08%)
Nov 02, 2015 1.288 1.330 1.195 1.204 34,835 +0.01(+0.70%)
Oct 30, 2015 1.263 1.296 1.193 1.195 21,488 -0.03(-2.74%)
Oct 29, 2015 1.263 1.305 1.221 1.229 10,304 -0.03(-2.67%)
Oct 28, 2015 1.313 1.346 1.229 1.263 31,639 -0.03(-1.96%)
Oct 27, 2015 1.372 1.372 1.279 1.288 11,540 +0.03(+1.99%)
Oct 26, 2015 1.338 1.465 1.237 1.263 123,535 -0.09(-6.83%)
Oct 23, 2015 1.364 1.421 1.322 1.355 24,949 +0.01(+0.63%)
Oct 22, 2015 1.305 1.498 1.279 1.347 161,086 +0.07(+5.26%)
Oct 21, 2015 1.288 1.338 1.263 1.279 10,362 +0.01(+0.66%)
Oct 20, 2015 1.254 1.296 1.229 1.271 19,601 +0.01(+0.67%)
Oct 19, 2015 1.263 1.296 1.187 1.263 44,346 -0.04(-3.23%)
Oct 16, 2015 1.246 1.305 1.237 1.305 20,471 +0.07(+5.44%)
Oct 15, 2015 1.296 1.296 1.221 1.237 21,648 +0.07(+5.76%)
Oct 14, 2015 1.330 1.330 1.153 1.170 77,999 -0.08(-6.71%)
Oct 13, 2015 1.288 1.347 1.246 1.254 44,569 -0.04(-2.81%)
Oct 12, 2015 1.296 1.389 1.263 1.290 14,315 -0.01(-1.10%)
Oct 09, 2015 1.397 1.397 1.305 1.305 52,174 -0.08(-6.05%)
Oct 08, 2015 1.347 1.397 1.347 1.389 4,520 +0.03(+2.01%)
Oct 07, 2015 1.404 1.412 1.362 1.362 5,199 -0.03(-2.41%)
Oct 06, 2015 1.370 1.446 1.345 1.395 33,085 +0.03(+2.47%)
Oct 05, 2015 1.378 1.387 1.362 1.362 45,085 -0.03(-2.06%)
Oct 02, 2015 1.446 1.454 1.363 1.390 182,817 +0.03(+2.10%)
Oct 01, 2015 1.420 1.429 1.362 1.362 20,339 -0.04(-2.99%)
Sep 30, 2015 1.475 1.483 1.404 1.404 11,317 -0.06(-4.02%)
Sep 29, 2015 1.530 1.588 1.446 1.462 22,032 -0.02(-1.14%)
Sep 28, 2015 1.501 1.605 1.446 1.479 9,112 -0.01(-0.57%)
Sep 25, 2015 1.563 1.597 1.479 1.488 32,837 -0.11(-6.84%)
Sep 24, 2015 1.647 1.647 1.594 1.597 2,486 -0.08(-4.52%)
Sep 23, 2015 1.664 1.681 1.656 1.673 1,068 +0.05(+3.38%)
Sep 22, 2015 1.647 1.698 1.555 1.618 12,518 -0.01(-0.83%)
Sep 21, 2015 1.622 1.681 1.622 1.631 2,836 +0.01(+0.58%)
Sep 18, 2015 1.622 1.706 1.622 1.622 7,566 -0.08(-4.46%)
Sep 17, 2015 1.740 1.740 1.698 1.698 867 -0.04(-2.42%)
Sep 16, 2015 1.697 1.740 1.647 1.740 37,386 +0.03(+1.47%)
Sep 15, 2015 1.664 1.715 1.540 1.715 62,882 -0.01(-0.48%)
Sep 14, 2015 1.678 1.723 1.678 1.723 2,802 -0.00(-0.01%)
Sep 11, 2015 1.715 1.723 1.656 1.723 12,033 +0.01(+0.49%)
Sep 10, 2015 1.614 1.715 1.614 1.715 14,106 +0.02(+1.24%)
Sep 09, 2015 1.660 1.694 1.618 1.694 17,431 -0.03(-1.46%)
Sep 08, 2015 1.643 1.719 1.626 1.719 23,253 +0.05(+3.01%)
Sep 04, 2015 1.710 1.668 1.668 1.668 16,937 -0.03(-1.97%)
Sep 03, 2015 1.643 1.719 1.626 1.702 3,111 +0.07(+4.10%)
Sep 02, 2015 1.710 1.710 1.610 1.635 22,224 -0.08(-4.88%)
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.