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 )

2.710 +0.050 (+1.88%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 2, 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 (%)
Nov 30, 2021 4.843 5.001 4.703 4.843 170,164 -0.13(-2.62%)
Nov 29, 2021 5.373 5.467 4.973 4.973 134,220 -0.35(-6.64%)
Nov 26, 2021 5.476 5.485 5.243 5.327 31,811 -0.22(-4.03%)
Nov 24, 2021 5.476 5.578 5.457 5.550 49,575 +0.06(+1.02%)
Nov 23, 2021 5.550 5.644 5.495 5.495 28,893 -0.04(-0.67%)
Nov 22, 2021 5.671 5.709 5.522 5.532 53,694 -0.12(-2.14%)
Nov 19, 2021 5.588 5.699 5.504 5.653 27,190 +0.00(+0.00%)
Nov 18, 2021 5.681 5.681 5.639 5.653 52,846 -0.06(-0.98%)
Nov 17, 2021 5.830 5.830 5.644 5.709 42,984 -0.14(-2.39%)
Nov 16, 2021 5.755 5.895 5.755 5.848 27,802 +0.08(+1.45%)
Nov 15, 2021 5.914 6.007 5.727 5.765 42,183 -0.15(-2.52%)
Nov 12, 2021 6.025 6.053 5.765 5.914 67,381 -0.12(-2.04%)
Nov 11, 2021 6.065 6.113 5.963 6.037 22,282 +0.01(+0.15%)
Nov 10, 2021 6.270 6.028 56,427 -0.24(-3.86%)
Nov 09, 2021 6.223 6.386 6.146 6.270 112,338 +0.01(+0.15%)
Nov 08, 2021 6.121 6.325 6.056 6.260 155,269 +0.26(+4.26%)
Nov 05, 2021 5.777 6.018 5.777 6.004 58,473 +0.17(+2.95%)
Nov 04, 2021 5.991 5.991 5.786 5.832 55,844 -0.16(-2.64%)
Nov 03, 2021 5.944 6.018 5.832 5.991 36,413 +0.05(+0.78%)
Nov 02, 2021 5.832 6.000 5.777 5.944 73,363 +0.11(+1.91%)
Nov 01, 2021 5.730 5.851 5.637 5.832 42,558 +0.13(+2.28%)
Oct 29, 2021 5.591 5.758 5.549 5.702 58,156 +0.11(+2.00%)
Oct 28, 2021 5.553 5.684 5.535 5.591 79,206 +0.07(+1.35%)
Oct 27, 2021 5.684 5.679 5.484 5.516 230,898 -0.14(-2.47%)
Oct 26, 2021 5.786 5.656 40,789 -0.14(-2.41%)
Oct 25, 2021 5.814 5.939 5.749 5.795 53,090 +0.01(+0.16%)
Oct 22, 2021 6.000 6.037 5.758 5.786 51,809 -0.24(-4.01%)
Oct 21, 2021 5.953 6.199 5.925 6.028 110,831 +0.06(+0.93%)
Oct 20, 2021 5.618 5.972 5.609 5.972 139,857 +0.33(+5.94%)
Oct 19, 2021 5.637 5.749 5.460 5.637 168,075 +0.02(+0.33%)
Oct 18, 2021 5.498 5.637 5.498 5.618 85,468 +0.09(+1.68%)
Oct 15, 2021 5.432 5.591 5.339 5.525 70,764 +0.13(+2.41%)
Oct 14, 2021 5.302 5.423 5.275 5.395 39,918 +0.07(+1.40%)
Oct 13, 2021 5.321 5.442 5.181 5.321 78,611 +0.00(+0.00%)
Oct 12, 2021 5.414 5.460 5.228 5.321 74,263 -0.07(-1.38%)
Oct 11, 2021 5.404 5.502 5.330 5.395 55,329 -0.03(-0.51%)
Oct 08, 2021 5.600 5.600 5.386 5.423 78,248 -0.16(-2.83%)
Oct 07, 2021 5.535 5.617 5.498 5.581 32,871 +0.07(+1.31%)
Oct 06, 2021 5.500 5.546 5.398 5.509 54,996 -0.02(-0.34%)
Oct 05, 2021 5.388 5.574 5.268 5.528 76,653 +0.14(+2.59%)
Oct 04, 2021 5.602 5.602 5.203 5.388 101,252 -0.23(-4.13%)
Oct 01, 2021 5.333 5.741 5.277 5.621 125,010 +0.33(+6.33%)
Sep 30, 2021 5.110 5.509 5.026 5.286 102,423 +0.21(+4.12%)
Sep 29, 2021 5.193 5.258 5.026 5.077 91,088 -0.10(-1.88%)
Sep 28, 2021 5.221 5.295 5.119 5.175 36,465 -0.07(-1.42%)
Sep 27, 2021 5.203 5.379 5.128 5.249 39,056 +0.03(+0.53%)
Sep 24, 2021 5.230 5.351 5.156 5.221 56,910 -0.07(-1.40%)
Sep 23, 2021 5.203 5.379 5.138 5.295 56,465 +0.16(+3.07%)
Sep 22, 2021 5.063 5.203 4.896 5.138 61,787 +0.16(+3.17%)
Sep 21, 2021 4.905 5.089 4.905 4.980 70,986 +0.10(+2.10%)
Sep 20, 2021 5.388 5.388 4.877 4.877 305,337 -0.68(-12.21%)
Sep 17, 2021 5.667 5.676 5.453 5.556 80,432 -0.08(-1.48%)
Sep 16, 2021 5.630 5.695 5.570 5.639 22,419 +0.01(+0.17%)
Sep 15, 2021 5.509 5.714 5.491 5.630 70,693 +0.07(+1.34%)
Sep 14, 2021 5.704 5.760 5.500 5.556 59,344 -0.13(-2.29%)
Sep 13, 2021 5.723 5.797 5.491 5.686 48,562 +0.02(+0.33%)
Sep 10, 2021 5.825 5.825 5.630 5.667 45,904 -0.13(-2.32%)
Sep 09, 2021 5.820 5.925 5.802 5.802 46,041 -0.06(-1.11%)
Sep 08, 2021 6.071 6.155 5.755 5.867 47,352 -0.17(-2.77%)
Sep 07, 2021 6.359 6.387 5.922 6.034 127,396 -0.28(-4.41%)
Sep 03, 2021 6.052 6.359 6.052 6.312 107,387 +0.29(+4.78%)
Sep 02, 2021 5.904 6.164 5.867 6.025 89,270 +0.13(+2.20%)
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.