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 )

2.540 -0.030 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2020 0.9219 0.9354 0.8724 0.8725 16,111 +0.02(+2.12%)
Mar 30, 2020 0.8994 0.9400 0.8544 0.8544 35,158 -0.06(-6.86%)
Mar 27, 2020 0.9534 0.9534 0.8707 0.9174 38,024 -0.02(-1.92%)
Mar 26, 2020 0.8095 0.9354 0.8095 0.9354 66,676 +0.11(+13.04%)
Mar 25, 2020 0.8095 0.8454 0.7825 0.8275 72,807 +0.06(+8.22%)
Mar 24, 2020 0.8095 0.8453 0.7645 0.7646 106,586 -0.04(-5.52%)
Mar 23, 2020 0.7735 0.8454 0.7195 0.8093 72,490 -0.00(-0.02%)
Mar 20, 2020 0.7735 0.8405 0.7735 0.8095 109,071 +0.00(+0.16%)
Mar 19, 2020 0.7825 0.8724 0.7825 0.8082 42,483 +0.03(+4.49%)
Mar 18, 2020 0.8275 0.9219 0.7735 0.7735 103,549 -0.12(-13.13%)
Mar 17, 2020 0.8185 0.9624 0.7663 0.8904 84,852 +0.07(+8.79%)
Mar 16, 2020 0.8275 0.8634 0.8185 0.8185 77,204 -0.04(-4.75%)
Mar 13, 2020 0.8365 0.9210 0.8365 0.8593 22,681 -0.01(-1.20%)
Mar 12, 2020 0.9372 0.9372 0.8159 0.8697 55,803 -0.06(-6.78%)
Mar 11, 2020 0.9325 0.9773 0.9056 0.9330 26,313 -0.09(-8.72%)
Mar 10, 2020 0.9863 1.022 0.9325 1.022 29,722 +0.03(+2.70%)
Mar 09, 2020 0.9504 0.9953 0.9415 0.9953 15,242 +0.04(+4.72%)
Mar 06, 2020 0.9863 1.112 0.9504 0.9504 61,117 -0.12(-10.92%)
Mar 05, 2020 1.040 1.067 1.013 1.067 24,083 +0.00(+0.00%)
Mar 04, 2020 1.040 1.085 1.040 1.067 5,327 +0.03(+2.59%)
Mar 03, 2020 1.058 1.201 1.004 1.040 41,679 -0.05(-4.92%)
Mar 02, 2020 0.9863 1.102 0.9863 1.094 26,282 +0.13(+12.96%)
Feb 28, 2020 0.9642 1.009 0.9504 0.9684 55,764 -0.06(-6.09%)
Feb 27, 2020 1.121 1.166 1.031 1.031 58,050 -0.13(-11.54%)
Feb 26, 2020 1.139 1.210 1.121 1.166 31,696 +0.04(+3.30%)
Feb 25, 2020 1.255 1.300 1.128 1.128 16,318 -0.14(-11.37%)
Feb 24, 2020 1.246 1.327 1.175 1.273 76,739 +0.05(+4.03%)
Feb 21, 2020 1.228 1.246 1.201 1.224 47,957 +0.01(+1.11%)
Feb 20, 2020 1.157 1.228 1.157 1.210 14,721 +0.04(+3.05%)
Feb 19, 2020 1.184 1.193 1.166 1.175 16,379 +0.02(+1.55%)
Feb 18, 2020 1.121 1.170 1.094 1.157 22,844 -0.01(-0.77%)
Feb 14, 2020 1.112 1.184 1.112 1.166 7,026 +0.02(+1.56%)
Feb 13, 2020 1.264 1.273 1.103 1.148 45,100 -0.14(-10.80%)
Feb 12, 2020 1.210 1.318 1.210 1.287 51,436 +0.08(+6.30%)
Feb 11, 2020 1.184 1.230 1.076 1.210 30,785 +0.07(+6.31%)
Feb 10, 2020 1.166 1.237 1.013 1.139 126,500 -0.00(-0.01%)
Feb 07, 2020 1.139 1.218 1.139 1.139 28,328 -0.04(-3.57%)
Feb 06, 2020 1.181 1.208 1.178 1.181 14,759 -0.01(-0.75%)
Feb 05, 2020 1.136 1.235 1.136 1.190 19,785 +0.03(+2.46%)
Feb 04, 2020 1.163 1.235 1.136 1.161 20,315 +0.03(+2.20%)
Feb 03, 2020 1.154 1.197 1.136 1.136 15,673 -0.04(-3.05%)
Jan 31, 2020 1.145 1.172 1.145 1.172 16,208 +0.02(+2.03%)
Jan 30, 2020 1.172 1.172 1.136 1.149 15,389 -0.03(-2.58%)
Jan 29, 2020 1.172 1.217 1.145 1.179 8,764 -0.00(-0.16%)
Jan 28, 2020 1.190 1.217 1.145 1.181 32,125 -0.01(-0.75%)
Jan 27, 2020 1.208 1.217 1.190 1.190 20,248 -0.02(-1.73%)
Jan 24, 2020 1.208 1.235 1.208 1.211 15,761 +0.00(+0.25%)
Jan 23, 2020 1.235 1.235 1.208 1.208 20,716 -0.02(-1.45%)
Jan 22, 2020 1.226 1.228 1.208 1.225 13,283 +0.01(+0.72%)
Jan 21, 2020 1.208 1.235 1.208 1.217 47,073 +0.00(+0.00%)
Jan 17, 2020 1.199 1.235 1.199 1.217 10,060 -0.01(-0.74%)
Jan 16, 2020 1.208 1.235 1.208 1.226 15,035 +0.04(+3.80%)
Jan 15, 2020 1.223 1.235 1.181 1.181 16,149 -0.04(-3.65%)
Jan 14, 2020 1.199 1.252 1.163 1.226 11,474 +0.03(+2.24%)
Jan 13, 2020 1.208 1.235 1.190 1.199 27,436 -0.04(-3.60%)
Jan 10, 2020 1.208 1.251 1.208 1.243 13,078 +0.02(+1.74%)
Jan 09, 2020 1.241 1.245 1.205 1.222 42,288 -0.05(-3.58%)
Jan 08, 2020 1.259 1.312 1.259 1.268 9,436 -0.01(-0.80%)
Jan 07, 2020 1.276 1.320 1.259 1.278 17,970 -0.03(-1.95%)
Jan 06, 2020 1.294 1.339 1.262 1.303 22,965 +0.02(+1.39%)
Jan 03, 2020 1.330 1.375 1.285 1.285 135,554 -0.04(-3.34%)
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.