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 31, 2015 2.707 2.782 2.649 2.662 12,449 +0.07(+2.73%)
Mar 30, 2015 2.557 2.699 2.557 2.591 10,558 -0.02(-0.96%)
Mar 27, 2015 2.599 2.624 2.558 2.616 11,568 +0.06(+2.28%)
Mar 26, 2015 2.516 2.620 2.516 2.557 18,644 -0.08(-3.15%)
Mar 25, 2015 2.358 2.724 2.358 2.641 70,052 +0.27(+11.23%)
Mar 24, 2015 2.557 2.582 2.283 2.374 28,144 -0.18(-7.17%)
Mar 23, 2015 2.491 2.574 2.416 2.557 13,663 +0.08(+3.37%)
Mar 20, 2015 2.491 2.541 2.474 2.474 24,290 +0.00(+0.00%)
Mar 19, 2015 2.391 2.499 2.358 2.474 19,001 +0.07(+2.77%)
Mar 18, 2015 2.474 2.541 2.291 2.408 15,649 -0.03(-1.37%)
Mar 17, 2015 2.374 2.491 2.374 2.441 8,232 +0.02(+1.03%)
Mar 16, 2015 2.416 2.433 2.366 2.416 11,463 -0.02(-1.02%)
Mar 13, 2015 2.466 2.491 2.374 2.441 6,096 -0.04(-1.68%)
Mar 12, 2015 2.399 2.516 2.358 2.482 10,551 +0.08(+3.47%)
Mar 11, 2015 2.499 2.499 2.399 2.399 8,040 -0.09(-3.68%)
Mar 10, 2015 2.466 2.491 2.441 2.491 56,534 -0.01(-0.33%)
Mar 09, 2015 2.499 2.507 2.458 2.499 3,878 +0.00(+0.00%)
Mar 06, 2015 2.499 2.499 2.466 2.499 2,862 -0.00(-0.07%)
Mar 05, 2015 2.666 2.666 2.458 2.501 15,524 -0.04(-1.73%)
Mar 04, 2015 2.503 2.620 2.478 2.545 19,023 +0.01(+0.33%)
Mar 03, 2015 2.603 2.645 2.533 2.537 23,491 -0.12(-4.39%)
Mar 02, 2015 2.686 2.703 2.524 2.653 21,693 -0.07(-2.74%)
Feb 27, 2015 2.620 2.786 2.620 2.728 14,197 +0.07(+2.82%)
Feb 26, 2015 2.695 2.786 2.620 2.653 7,312 -0.08(-3.04%)
Feb 25, 2015 2.653 2.861 2.646 2.736 16,682 -0.07(-2.66%)
Feb 24, 2015 2.794 2.878 2.703 2.811 11,980 +0.02(+0.60%)
Feb 23, 2015 2.703 2.811 2.595 2.794 27,192 +0.01(+0.45%)
Feb 20, 2015 2.628 2.782 2.612 2.782 6,093 +0.09(+3.24%)
Feb 19, 2015 2.711 2.711 2.612 2.695 11,210 -0.06(-2.11%)
Feb 18, 2015 2.844 2.844 2.736 2.753 8,207 +0.00(+0.00%)
Feb 17, 2015 2.745 2.836 2.745 2.753 4,620 -0.04(-1.49%)
Feb 13, 2015 2.745 2.794 2.794 2.794 12,745 +0.06(+2.13%)
Feb 12, 2015 2.770 2.819 2.736 2.736 13,157 -0.02(-0.60%)
Feb 11, 2015 2.595 2.819 2.595 2.753 13,927 +0.15(+5.75%)
Feb 10, 2015 2.728 2.728 2.578 2.603 3,943 -0.13(-4.86%)
Feb 09, 2015 2.853 2.894 2.653 2.736 7,190 -0.01(-0.30%)
Feb 06, 2015 2.745 2.853 2.736 2.745 9,145 +0.00(+0.00%)
Feb 05, 2015 2.828 2.869 2.703 2.745 50,604 -0.07(-2.51%)
Feb 04, 2015 2.782 2.907 2.774 2.815 20,925 -0.02(-0.76%)
Feb 03, 2015 2.898 2.898 2.699 2.837 8,515 -0.04(-1.56%)
Feb 02, 2015 2.790 2.890 2.616 2.882 49,153 +0.16(+5.79%)
Jan 30, 2015 2.674 2.757 2.541 2.724 24,280 +0.18(+7.19%)
Jan 29, 2015 2.793 2.793 2.541 2.541 36,390 -0.11(-4.08%)
Jan 28, 2015 2.724 2.915 2.599 2.649 16,316 -0.07(-2.74%)
Jan 27, 2015 2.713 2.824 2.713 2.724 51,339 +0.03(+1.23%)
Jan 26, 2015 2.716 2.741 2.658 2.691 7,262 -0.02(-0.92%)
Jan 23, 2015 2.608 2.732 2.608 2.716 11,326 +0.07(+2.51%)
Jan 22, 2015 2.732 2.749 2.732 2.649 40,636 -0.03(-1.24%)
Jan 21, 2015 2.682 2.741 2.657 2.682 13,286 -0.13(-4.72%)
Jan 20, 2015 2.649 2.824 2.599 2.815 52,856 +0.18(+6.94%)
Jan 16, 2015 2.574 2.700 2.425 2.633 116,328 +0.07(+2.59%)
Jan 15, 2015 2.491 2.641 2.442 2.566 38,524 +0.13(+5.46%)
Jan 14, 2015 2.608 2.624 2.425 2.433 9,365 -0.12(-4.87%)
Jan 13, 2015 2.641 2.657 2.533 2.558 15,277 -0.07(-2.53%)
Jan 12, 2015 2.657 2.657 2.466 2.624 19,787 +0.07(+2.93%)
Jan 09, 2015 2.483 2.616 2.417 2.550 13,437 +0.06(+2.33%)
Jan 08, 2015 2.550 2.666 2.491 2.491 17,850 -0.15(-5.81%)
Jan 07, 2015 2.604 2.670 2.591 2.645 4,643 -0.03(-1.24%)
Jan 06, 2015 2.612 2.678 2.612 2.678 27,838 +0.09(+3.36%)
Jan 05, 2015 2.486 2.628 2.486 2.591 9,695 +0.05(+2.12%)
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.