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 )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 30, 2009 3.618 3.618 3.325 3.325 55,343 -0.22(-6.20%)
Jan 29, 2009 3.812 3.812 3.539 3.545 44,700 -0.33(-8.59%)
Jan 28, 2009 3.672 3.932 3.672 3.878 111,149 +0.29(+8.18%)
Jan 27, 2009 3.672 3.698 3.539 3.585 64,678 -0.06(-1.65%)
Jan 26, 2009 3.878 4.038 3.605 3.645 109,439 -0.23(-6.01%)
Jan 23, 2009 3.765 4.112 3.752 3.878 55,970 -0.06(-1.52%)
Jan 22, 2009 3.872 4.132 3.725 3.938 143,243 -0.05(-1.34%)
Jan 21, 2009 3.559 3.998 3.359 3.992 128,671 +0.59(+17.45%)
Jan 20, 2009 3.485 3.599 3.332 3.399 101,518 -0.16(-4.49%)
Jan 16, 2009 3.532 3.685 3.325 3.559 106,307 +0.02(+0.56%)
Jan 15, 2009 3.492 3.625 3.205 3.539 103,259 +0.04(+1.14%)
Jan 14, 2009 3.632 3.632 3.479 3.499 55,815 -0.07(-2.05%)
Jan 13, 2009 3.499 3.705 3.499 3.572 47,439 +0.07(+2.10%)
Jan 12, 2009 3.499 3.599 3.425 3.499 105,727 -0.02(-0.57%)
Jan 09, 2009 3.732 3.732 3.499 3.519 74,995 -0.22(-5.88%)
Jan 08, 2009 3.439 3.798 3.439 3.738 187,138 +0.25(+7.06%)
Jan 07, 2009 3.724 3.764 3.485 3.492 191,002 -0.33(-8.68%)
Jan 06, 2009 3.970 3.970 3.663 3.824 245,498 +0.07(+1.95%)
Jan 05, 2009 3.585 3.884 3.525 3.751 516,072 +0.22(+6.20%)
Jan 02, 2009 3.266 3.611 3.205 3.532 226,406 +0.29(+8.79%)
Dec 31, 2008 3.352 3.359 3.180 3.246 115,354 -0.11(-3.36%)
Dec 30, 2008 2.868 3.366 2.840 3.359 182,515 +0.49(+17.13%)
Dec 29, 2008 2.775 2.948 2.689 2.868 131,924 +0.09(+3.35%)
Dec 26, 2008 2.815 2.848 2.748 2.775 37,086 -0.03(-1.18%)
Dec 24, 2008 2.841 2.888 2.735 2.808 53,495 -0.03(-1.17%)
Dec 23, 2008 2.914 2.928 2.742 2.841 52,671 -0.03(-0.93%)
Dec 22, 2008 2.921 2.987 2.655 2.868 116,508 -0.05(-1.82%)
Dec 19, 2008 3.273 3.319 2.921 2.921 202,754 -0.15(-4.76%)
Dec 18, 2008 3.379 3.558 3.027 3.067 126,824 -0.32(-9.41%)
Dec 17, 2008 3.352 3.552 3.253 3.386 122,249 -0.07(-1.92%)
Dec 16, 2008 3.167 3.518 3.094 3.452 135,085 +0.35(+11.11%)
Dec 15, 2008 3.279 3.319 3.080 3.107 53,053 -0.16(-4.88%)
Dec 12, 2008 3.054 3.293 3.054 3.266 76,432 +0.15(+4.68%)
Dec 11, 2008 3.406 3.439 3.060 3.120 133,581 -0.22(-6.56%)
Dec 10, 2008 3.479 3.771 3.299 3.339 116,930 -0.10(-2.90%)
Dec 09, 2008 3.565 3.850 3.419 3.439 125,179 -0.27(-7.17%)
Dec 08, 2008 3.532 3.764 3.466 3.704 111,691 +0.29(+8.35%)
Dec 05, 2008 3.074 3.452 3.074 3.419 191,472 +0.27(+8.65%)
Dec 04, 2008 3.173 3.359 3.133 3.147 135,330 -0.11(-3.46%)
Dec 03, 2008 3.200 3.319 3.187 3.260 220,207 +0.01(+0.20%)
Dec 02, 2008 2.981 3.260 2.914 3.253 114,598 +0.33(+11.36%)
Dec 01, 2008 3.200 3.319 2.921 2.921 191,421 -0.40(-12.18%)
Nov 28, 2008 3.040 3.326 3.040 3.326 72,615 +0.18(+5.70%)
Nov 26, 2008 2.456 3.213 2.456 3.147 213,507 +0.64(+25.40%)
Nov 25, 2008 2.714 2.747 2.344 2.509 105,599 -0.15(-5.47%)
Nov 24, 2008 2.265 2.879 2.265 2.655 196,336 +0.50(+23.31%)
Nov 21, 2008 2.014 2.173 1.948 2.153 226,551 +0.22(+11.64%)
Nov 20, 2008 2.179 2.245 1.915 1.928 162,470 -0.31(-13.86%)
Nov 19, 2008 2.542 2.589 2.219 2.239 105,280 -0.30(-11.95%)
Nov 18, 2008 2.549 2.813 2.437 2.542 92,023 +0.06(+2.39%)
Nov 17, 2008 2.740 3.005 2.476 2.483 58,770 -0.30(-10.90%)
Nov 14, 2008 3.044 3.125 2.714 2.787 100,526 -0.22(-7.46%)
Nov 13, 2008 2.483 3.057 2.331 3.011 251,704 +0.49(+19.37%)
Nov 12, 2008 2.840 2.846 2.509 2.523 296,934 -0.36(-12.39%)
Nov 11, 2008 3.018 3.256 2.807 2.879 224,431 -0.18(-5.83%)
Nov 10, 2008 3.830 3.956 3.011 3.057 271,751 -0.65(-17.62%)
Nov 07, 2008 4.107 4.418 3.348 3.711 399,624 -0.35(-8.62%)
Nov 06, 2008 4.147 4.378 3.975 4.061 89,997 -0.13(-3.15%)
Nov 05, 2008 4.662 4.946 4.140 4.193 163,396 -0.57(-11.93%)
Nov 04, 2008 4.887 4.979 4.741 4.761 312,870 +0.03(+0.70%)
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.