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:

U S Global Inv Inc (NQ: GROW )

2.780 +0.035 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.68 19.69 18.24 18.42 2,355,313 +8.58(+87.18%)
Mar 29, 2007 9.832 10.15 9.492 9.839 4,635,272 +0.36(+3.77%)
Mar 28, 2007 9.335 10.01 9.034 9.481 5,064,760 -0.10(-1.03%)
Mar 27, 2007 10.01 10.02 9.204 9.579 5,428,553 -0.32(-3.25%)
Mar 26, 2007 9.383 10.14 8.981 9.902 6,677,602 +1.14(+13.07%)
Mar 23, 2007 8.441 8.933 8.336 8.757 3,908,498 +0.54(+6.52%)
Mar 22, 2007 7.764 8.488 7.744 8.221 4,089,709 +0.54(+6.98%)
Mar 21, 2007 7.244 7.698 7.122 7.685 2,039,770 +0.58(+8.20%)
Mar 20, 2007 7.685 7.685 7.015 7.102 2,349,964 -0.63(-8.12%)
Mar 19, 2007 6.861 7.730 6.836 7.730 2,676,146 +1.00(+14.93%)
Mar 16, 2007 6.795 6.890 6.684 6.725 347,584 -0.06(-0.92%)
Mar 15, 2007 6.813 7.013 6.677 6.788 814,823 +0.06(+0.82%)
Mar 14, 2007 6.523 6.777 6.418 6.732 793,651 +0.16(+2.36%)
Mar 13, 2007 6.908 6.920 6.532 6.577 774,669 -0.33(-4.79%)
Mar 12, 2007 6.772 7.090 6.747 6.908 889,193 +0.09(+1.26%)
Mar 09, 2007 7.022 7.022 6.738 6.822 569,800 -0.04(-0.57%)
Mar 08, 2007 7.009 7.092 6.820 6.861 1,009,603 +0.04(+0.58%)
Mar 07, 2007 7.043 7.138 6.657 6.822 1,604,236 +0.01(+0.18%)
Mar 06, 2007 6.459 6.879 6.459 6.809 2,130,889 +0.54(+8.55%)
Mar 05, 2007 6.572 6.613 6.259 6.273 1,842,595 -0.51(-7.46%)
Mar 02, 2007 6.800 7.024 6.711 6.779 1,061,472 -0.18(-2.62%)
Mar 01, 2007 6.791 7.031 6.581 6.961 1,525,986 -0.19(-2.62%)
Feb 28, 2007 7.158 7.274 6.972 7.149 1,226,653 +0.18(+2.56%)
Feb 27, 2007 7.503 7.560 6.934 6.970 2,480,717 -0.89(-11.34%)
Feb 26, 2007 7.873 8.159 7.681 7.862 1,346,940 +0.02(+0.30%)
Feb 23, 2007 8.157 8.193 7.651 7.839 1,883,200 -0.21(-2.66%)
Feb 22, 2007 8.330 8.566 7.998 8.053 4,528,651 +0.15(+1.88%)
Feb 21, 2007 7.004 7.973 6.970 7.905 4,287,240 +0.72(+10.05%)
Feb 20, 2007 7.060 7.283 6.899 7.183 1,376,665 +0.09(+1.31%)
Feb 16, 2007 6.961 7.278 6.899 7.090 1,354,563 +0.03(+0.43%)
Feb 15, 2007 7.247 7.337 6.990 7.060 1,479,344 -0.16(-2.23%)
Feb 14, 2007 7.281 7.387 7.163 7.220 1,414,450 -0.04(-0.49%)
Feb 13, 2007 7.331 7.501 7.149 7.256 1,974,414 -0.01(-0.12%)
Feb 12, 2007 7.783 7.862 7.144 7.265 3,250,431 -0.64(-8.07%)
Feb 09, 2007 8.275 8.398 7.767 7.903 1,913,954 -0.18(-2.28%)
Feb 08, 2007 8.259 8.992 7.839 8.087 5,300,027 -0.17(-2.06%)
Feb 07, 2007 9.454 9.579 8.189 8.257 5,412,551 -0.86(-9.47%)
Feb 06, 2007 8.927 9.383 8.786 9.120 4,331,904 +0.38(+4.38%)
Feb 05, 2007 7.864 8.879 7.803 8.738 4,170,709 +0.99(+12.75%)
Feb 02, 2007 7.774 7.942 7.732 7.749 734,201 -0.04(-0.50%)
Feb 01, 2007 7.824 8.042 7.694 7.789 982,578 +0.03(+0.44%)
Jan 31, 2007 7.774 7.908 7.671 7.755 1,241,458 -0.09(-1.16%)
Jan 30, 2007 7.739 8.105 7.542 7.846 1,997,005 +0.10(+1.27%)
Jan 29, 2007 8.001 8.025 7.642 7.748 1,406,213 -0.19(-2.39%)
Jan 26, 2007 7.883 8.025 7.608 7.937 1,646,517 +0.14(+1.83%)
Jan 25, 2007 8.482 8.488 7.667 7.794 2,879,635 -0.54(-6.50%)
Jan 24, 2007 7.944 8.389 7.774 8.336 3,970,874 +0.47(+6.00%)
Jan 23, 2007 7.790 8.078 7.578 7.864 3,860,574 +0.17(+2.23%)
Jan 22, 2007 7.864 8.034 7.472 7.692 4,684,756 -0.32(-3.95%)
Jan 19, 2007 8.239 8.375 7.832 8.009 4,891,018 -0.17(-2.05%)
Jan 18, 2007 9.160 9.521 7.971 8.177 7,356,197 -0.89(-9.83%)
Jan 17, 2007 10.28 10.33 8.952 9.068 4,395,634 -1.18(-11.51%)
Jan 16, 2007 10.32 10.48 10.19 10.25 1,101,836 +0.03(+0.33%)
Jan 12, 2007 10.45 10.62 10.15 10.21 2,012,635 -0.20(-1.94%)
Jan 11, 2007 10.11 10.64 10.04 10.42 3,201,210 +0.40(+3.96%)
Jan 10, 2007 9.878 10.27 9.839 10.02 2,161,565 -0.06(-0.58%)
Jan 09, 2007 10.53 10.55 9.951 10.08 2,575,202 -0.40(-3.79%)
Jan 08, 2007 10.04 10.66 9.832 10.47 4,710,234 +0.73(+7.46%)
Jan 05, 2007 9.808 10.74 9.504 9.748 8,911,430 -0.18(-1.82%)
Jan 04, 2007 11.22 11.36 9.740 9.928 7,337,646 -1.48(-12.95%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.