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 31, 2017 1.263 1.289 1.262 1.289 26,596 +0.01(+0.67%)
May 30, 2017 1.280 1.289 1.259 1.280 13,050 +0.01(+0.68%)
May 26, 2017 1.237 1.272 1.236 1.272 29,794 +0.04(+3.52%)
May 25, 2017 1.237 1.239 1.228 1.228 5,447 -0.02(-1.39%)
May 24, 2017 1.237 1.254 1.220 1.246 26,148 +0.02(+1.41%)
May 23, 2017 1.221 1.246 1.215 1.228 4,499 +0.00(+0.00%)
May 22, 2017 1.246 1.246 1.220 1.228 11,177 -0.01(-0.70%)
May 19, 2017 1.246 1.246 1.237 1.237 1,742 +0.01(+0.71%)
May 18, 2017 1.230 1.260 1.202 1.228 30,030 -0.01(-0.71%)
May 17, 2017 1.211 1.272 1.211 1.237 31,299 +0.02(+1.49%)
May 16, 2017 1.237 1.246 1.176 1.219 26,445 -0.02(-1.47%)
May 15, 2017 1.220 1.254 1.195 1.237 34,428 +0.04(+3.62%)
May 12, 2017 1.125 1.220 1.125 1.194 58,915 +0.05(+4.55%)
May 11, 2017 1.137 1.151 1.099 1.142 17,918 +0.04(+3.34%)
May 10, 2017 1.088 1.114 1.088 1.105 27,004 +0.01(+0.77%)
May 09, 2017 1.105 1.147 1.088 1.096 36,625 -0.03(-3.05%)
May 08, 2017 1.141 1.141 1.088 1.131 34,692 +0.01(+0.77%)
May 05, 2017 1.112 1.148 1.105 1.122 6,467 +0.02(+1.56%)
May 04, 2017 1.122 1.157 1.088 1.105 27,153 +0.00(+0.00%)
May 03, 2017 1.121 1.131 1.079 1.105 42,324 +0.00(+0.00%)
May 02, 2017 1.140 1.140 1.096 1.105 50,880 -0.01(-0.77%)
May 01, 2017 1.174 1.174 1.105 1.114 64,010 -0.03(-3.01%)
Apr 28, 2017 1.131 1.157 1.122 1.148 28,986 +0.02(+1.53%)
Apr 27, 2017 1.157 1.174 1.131 1.131 41,812 -0.05(-4.38%)
Apr 26, 2017 1.200 1.200 1.140 1.183 13,477 +0.03(+2.24%)
Apr 25, 2017 1.159 1.191 1.140 1.157 66,192 -0.01(-0.74%)
Apr 24, 2017 1.226 1.235 1.131 1.166 124,566 -0.03(-2.17%)
Apr 21, 2017 1.192 1.243 1.191 1.191 25,394 -0.02(-1.43%)
Apr 20, 2017 1.166 1.252 1.166 1.209 28,705 +0.02(+1.52%)
Apr 19, 2017 1.189 1.217 1.148 1.191 23,772 +0.04(+3.68%)
Apr 18, 2017 1.166 1.243 1.133 1.148 33,614 -0.05(-4.25%)
Apr 17, 2017 1.252 1.252 1.114 1.199 158,736 -0.01(-0.79%)
Apr 13, 2017 1.252 1.261 1.206 1.209 76,307 -0.07(-5.41%)
Apr 12, 2017 1.252 1.278 1.251 1.278 3,581 +0.02(+1.37%)
Apr 11, 2017 1.243 1.286 1.226 1.261 29,631 +0.03(+2.10%)
Apr 10, 2017 1.261 1.286 1.235 1.235 34,258 -0.03(-2.05%)
Apr 07, 2017 1.304 1.312 1.261 1.261 9,229 -0.03(-2.47%)
Apr 06, 2017 1.278 1.312 1.278 1.292 27,496 -0.00(-0.03%)
Apr 05, 2017 1.317 1.319 1.293 1.293 7,971 -0.01(-0.66%)
Apr 04, 2017 1.302 1.336 1.302 1.302 10,918 +0.01(+0.67%)
Apr 03, 2017 1.370 1.370 1.293 1.293 31,885 -0.05(-3.85%)
Mar 31, 2017 1.364 1.364 1.310 1.345 13,264 +0.01(+0.64%)
Mar 30, 2017 1.345 1.362 1.327 1.336 17,312 -0.04(-2.67%)
Mar 29, 2017 1.345 1.388 1.345 1.373 27,710 +0.04(+2.75%)
Mar 28, 2017 1.293 1.376 1.293 1.336 18,442 +0.04(+3.33%)
Mar 27, 2017 1.379 1.388 1.293 1.293 28,545 -0.08(-5.66%)
Mar 24, 2017 1.418 1.439 1.370 1.370 15,850 -0.03(-2.44%)
Mar 23, 2017 1.414 1.465 1.386 1.405 17,754 +0.02(+1.23%)
Mar 22, 2017 1.338 1.389 1.293 1.388 40,199 +0.08(+5.92%)
Mar 21, 2017 1.362 1.396 1.293 1.310 58,442 -0.09(-6.17%)
Mar 20, 2017 1.370 1.422 1.327 1.396 27,581 +0.02(+1.25%)
Mar 17, 2017 1.388 1.422 1.348 1.379 14,265 +0.01(+0.59%)
Mar 16, 2017 1.362 1.415 1.345 1.371 23,533 +0.02(+1.31%)
Mar 15, 2017 1.302 1.422 1.299 1.353 27,805 +0.05(+3.97%)
Mar 14, 2017 1.336 1.336 1.207 1.302 87,103 -0.03(-2.58%)
Mar 13, 2017 1.353 1.370 1.336 1.336 19,444 -0.03(-1.90%)
Mar 10, 2017 1.319 1.388 1.319 1.362 9,339 +0.03(+2.60%)
Mar 09, 2017 1.302 1.353 1.293 1.327 17,551 +0.04(+2.84%)
Mar 08, 2017 1.446 1.446 1.291 1.291 97,556 -0.13(-9.09%)
Mar 07, 2017 1.437 1.471 1.403 1.420 50,866 -0.09(-5.71%)
Mar 06, 2017 1.532 1.549 1.463 1.506 32,731 +0.00(+0.00%)
Mar 03, 2017 1.506 1.549 1.464 1.506 30,069 -0.01(-0.57%)
Mar 02, 2017 1.532 1.712 1.497 1.514 192,357 +0.03(+1.73%)
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.