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 (%)
May 28, 2004 0.4977 0.4977 0.4817 0.4888 5,063 -0.02(-4.84%)
May 27, 2004 0.5101 0.5190 0.5101 0.5137 17,721 +0.02(+4.71%)
May 26, 2004 0.5155 0.5155 0.4906 0.4906 8,720 +0.01(+1.47%)
May 25, 2004 0.5208 0.5315 0.4835 0.4835 87,484 -0.03(-6.21%)
May 24, 2004 0.5384 0.5386 0.4977 0.5155 21,941 +0.00(+0.00%)
May 21, 2004 0.4533 0.5597 0.4533 0.5155 41,351 +0.01(+1.75%)
May 20, 2004 0.5244 0.5332 0.4906 0.5066 79,607 -0.01(-2.73%)
May 19, 2004 0.5723 0.5777 0.4639 0.5208 129,116 -0.07(-11.48%)
May 18, 2004 0.6132 0.6132 0.5883 0.5883 124,897 -0.03(-5.43%)
May 17, 2004 0.6221 0.6257 0.6221 0.6221 18,565 +0.00(+0.03%)
May 14, 2004 0.6219 0.6219 0.6219 0.6219 0 +0.00(+0.00%)
May 13, 2004 0.6132 0.6219 0.6132 0.6219 4,219 -0.00(-0.03%)
May 12, 2004 0.6097 0.6269 0.6097 0.6221 38,256 +0.02(+3.55%)
May 11, 2004 0.5992 0.6095 0.5992 0.6008 11,814 +0.00(+0.30%)
May 10, 2004 0.6061 0.6077 0.5990 0.5990 42,757 -0.01(-0.88%)
May 07, 2004 0.6097 0.6114 0.6026 0.6043 27,004 -0.03(-4.76%)
May 06, 2004 0.6221 0.6346 0.6097 0.6346 7,595 -0.00(-0.28%)
May 05, 2004 0.6045 0.6754 0.6043 0.6363 36,850 +0.03(+5.02%)
May 04, 2004 0.5892 0.6097 0.5741 0.6059 37,131 +0.02(+3.93%)
May 03, 2004 0.6568 0.6568 0.5599 0.5830 56,541 -0.05(-7.61%)
Apr 30, 2004 0.6474 0.6808 0.6132 0.6310 83,264 -0.04(-6.58%)
Apr 29, 2004 0.6861 0.6861 0.6506 0.6754 53,728 -0.03(-4.04%)
Apr 28, 2004 0.6968 0.7057 0.6683 0.7039 75,669 -0.01(-1.00%)
Apr 27, 2004 0.7270 0.7270 0.7074 0.7110 18,003 +0.00(+0.03%)
Apr 26, 2004 0.7092 0.7199 0.7092 0.7108 53,165 -0.00(-0.25%)
Apr 23, 2004 0.7163 0.7163 0.7074 0.7126 109,706 -0.00(-0.52%)
Apr 22, 2004 0.7110 0.7359 0.7057 0.7163 154,433 +0.01(+1.00%)
Apr 21, 2004 0.6701 0.7199 0.6701 0.7092 362,876 +0.01(+0.73%)
Apr 20, 2004 0.7181 0.7181 0.6701 0.7041 68,074 -0.01(-1.96%)
Apr 19, 2004 0.7110 0.7252 0.6665 0.7181 69,199 +0.00(+0.00%)
Apr 16, 2004 0.7217 0.7305 0.7110 0.7181 183,407 -0.01(-1.22%)
Apr 15, 2004 0.7554 0.7608 0.7234 0.7270 204,223 -0.06(-7.05%)
Apr 14, 2004 0.7492 0.8159 0.7181 0.7821 262,452 +0.05(+6.54%)
Apr 13, 2004 0.7288 0.8265 0.7181 0.7341 348,530 -0.01(-1.20%)
Apr 12, 2004 0.7483 0.7999 0.7145 0.7430 219,976 -0.01(-1.65%)
Apr 08, 2004 0.7608 0.7945 0.7252 0.7554 246,699 -0.05(-6.18%)
Apr 07, 2004 0.8941 0.8941 0.7821 0.8052 126,866 -0.02(-2.37%)
Apr 06, 2004 0.8798 0.8816 0.7999 0.8247 142,900 -0.03(-3.13%)
Apr 05, 2004 0.8887 0.9243 0.8478 0.8514 533,625 -0.01(-1.24%)
Apr 02, 2004 0.7536 0.8976 0.7194 0.8621 876,810 +0.12(+15.48%)
Apr 01, 2004 0.7270 0.7465 0.7270 0.7465 104,080 +0.02(+2.44%)
Mar 31, 2004 0.7394 0.7448 0.6950 0.7288 64,417 -0.02(-2.38%)
Mar 30, 2004 0.7465 0.7554 0.7376 0.7465 70,043 +0.00(+0.00%)
Mar 29, 2004 0.7199 0.7465 0.7163 0.7465 116,739 +0.04(+5.26%)
Mar 26, 2004 0.7003 0.7234 0.6879 0.7092 25,879 -0.02(-3.39%)
Mar 25, 2004 0.7252 0.7412 0.7074 0.7341 54,009 +0.01(+1.98%)
Mar 24, 2004 0.7092 0.7199 0.7092 0.7199 17,721 +0.01(+1.25%)
Mar 23, 2004 0.7199 0.7305 0.7021 0.7110 35,725 -0.01(-0.99%)
Mar 22, 2004 0.7199 0.7199 0.6985 0.7181 8,157 +0.01(+1.00%)
Mar 19, 2004 0.7181 0.7181 0.7003 0.7110 21,097 +0.00(+0.00%)
Mar 18, 2004 0.7323 0.7323 0.7110 0.7110 18,003 -0.01(-0.99%)
Mar 17, 2004 0.7039 0.7270 0.7039 0.7181 58,791 +0.02(+2.80%)
Mar 16, 2004 0.6977 0.7039 0.6977 0.6985 1,406 -0.02(-2.72%)
Mar 15, 2004 0.6577 0.7181 0.6577 0.7181 27,286 -0.01(-1.22%)
Mar 12, 2004 0.7217 0.7270 0.7110 0.7270 58,229 -0.01(-0.73%)
Mar 11, 2004 0.8087 0.8087 0.6987 0.7323 48,102 +0.01(+1.73%)
Mar 10, 2004 0.7270 0.7625 0.7039 0.7199 23,910 +0.00(+0.25%)
Mar 09, 2004 0.6754 0.7252 0.6754 0.7181 44,164 +0.00(+0.50%)
Mar 08, 2004 0.7234 0.7252 0.6932 0.7145 44,726 +0.00(+0.50%)
Mar 05, 2004 0.7376 0.7376 0.7021 0.7110 42,757 -0.01(-1.96%)
Mar 04, 2004 0.7217 0.7359 0.7110 0.7252 19,409 +0.01(+0.99%)
Mar 03, 2004 0.7181 0.7199 0.7110 0.7181 19,972 +0.01(+1.00%)
Mar 02, 2004 0.7199 0.7376 0.7110 0.7110 28,973 +0.00(+0.00%)
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.