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 )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2005 1.148 1.156 1.140 1.148 37,497 +0.01(+0.72%)
Oct 28, 2005 1.130 1.143 1.087 1.140 32,659 +0.01(+0.72%)
Oct 27, 2005 1.143 1.146 1.114 1.132 27,062 +0.00(+0.29%)
Oct 26, 2005 1.081 1.128 1.081 1.128 49,228 +0.00(+0.44%)
Oct 25, 2005 1.120 1.128 1.102 1.123 59,752 +0.00(+0.15%)
Oct 24, 2005 1.132 1.132 1.071 1.122 91,954 +0.00(+0.15%)
Oct 21, 2005 1.069 1.127 1.069 1.120 20,120 +0.02(+1.94%)
Oct 20, 2005 1.142 1.142 1.082 1.099 16,218 -0.01(-1.03%)
Oct 19, 2005 1.097 1.145 1.084 1.110 45,615 -0.01(-1.02%)
Oct 18, 2005 1.174 1.174 1.074 1.122 86,774 -0.02(-1.87%)
Oct 17, 2005 1.146 1.146 1.135 1.143 17,745 -0.00(-0.29%)
Oct 14, 2005 1.122 1.146 1.092 1.146 30,790 +0.00(+0.00%)
Oct 13, 2005 1.153 1.153 1.091 1.146 103,779 +0.03(+2.49%)
Oct 12, 2005 1.181 1.181 1.107 1.119 99,630 -0.03(-2.85%)
Oct 11, 2005 1.130 1.184 1.115 1.151 316,003 +0.06(+5.56%)
Oct 10, 2005 1.099 1.115 1.050 1.091 138,497 +0.03(+2.78%)
Oct 07, 2005 1.041 1.066 1.041 1.061 13,157 +0.00(+0.15%)
Oct 06, 2005 1.092 1.092 1.000 1.060 13,444 +0.03(+2.54%)
Oct 05, 2005 1.022 1.092 1.022 1.033 17,681 -0.02(-1.87%)
Oct 04, 2005 1.084 1.099 1.025 1.053 61,422 -0.01(-1.38%)
Oct 03, 2005 1.099 1.099 1.046 1.068 51,130 -0.01(-0.61%)
Sep 30, 2005 1.094 1.105 1.066 1.074 27,437 +0.01(+0.92%)
Sep 29, 2005 1.061 1.079 1.020 1.064 54,246 +0.00(+0.31%)
Sep 28, 2005 1.037 1.133 0.9890 1.061 297,419 +0.06(+6.07%)
Sep 27, 2005 1.025 1.043 0.9857 1.000 103,194 +0.00(+0.00%)
Sep 26, 2005 1.019 1.019 0.9053 1.000 342,084 +0.00(+0.16%)
Sep 23, 2005 0.9988 1.023 0.9988 0.9988 26,217 +0.00(+0.00%)
Sep 22, 2005 0.9988 1.025 0.9941 0.9988 28,046 -0.04(-3.49%)
Sep 21, 2005 1.023 1.035 1.014 1.035 124,809 +0.02(+1.77%)
Sep 20, 2005 1.041 1.041 1.017 1.017 41,619 -0.01(-0.64%)
Sep 19, 2005 1.040 1.040 1.000 1.023 213,781 +0.01(+0.64%)
Sep 16, 2005 1.033 1.033 1.015 1.017 21,492 +0.02(+1.64%)
Sep 15, 2005 1.007 1.009 0.9939 1.000 13,779 -0.01(-0.65%)
Sep 14, 2005 1.030 1.030 1.007 1.007 234,131 +0.01(+0.66%)
Sep 13, 2005 1.014 1.015 1.000 1.000 46,673 -0.00(-0.49%)
Sep 12, 2005 1.010 1.020 1.004 1.005 235,222 -0.00(-0.49%)
Sep 09, 2005 0.9923 1.022 0.9923 1.010 129,013 +0.03(+2.67%)
Sep 08, 2005 0.9759 1.000 0.9662 0.9841 183,539 +0.01(+1.18%)
Sep 07, 2005 0.9431 0.9758 0.9431 0.9726 64,971 +0.00(+0.51%)
Sep 06, 2005 0.9824 0.9841 0.9447 0.9677 182,427 -0.01(-1.50%)
Sep 02, 2005 0.9841 0.9841 0.9595 0.9824 44,430 -0.00(-0.17%)
Sep 01, 2005 0.9447 0.9841 0.9365 0.9841 154,898 +0.04(+4.17%)
Aug 31, 2005 0.8857 0.9457 0.8857 0.9447 42,588 +0.04(+4.73%)
Aug 30, 2005 0.9250 0.9250 0.8955 0.9021 23,047 -0.02(-1.79%)
Aug 29, 2005 0.9053 0.9217 0.9053 0.9185 16,279 -0.03(-3.45%)
Aug 26, 2005 0.9513 0.9513 0.9513 0.9513 0 +0.00(+0.00%)
Aug 25, 2005 0.9513 0.9513 0.9513 0.9513 0 +0.00(+0.00%)
Aug 24, 2005 0.9480 0.9513 0.9363 0.9513 1,829 +0.05(+5.84%)
Aug 23, 2005 0.9513 0.9513 0.8988 0.8988 4,313 -0.03(-2.75%)
Aug 22, 2005 0.9070 0.9250 0.8889 0.9242 12,804 +0.01(+1.53%)
Aug 19, 2005 0.9431 0.9431 0.9047 0.9103 25,440 -0.03(-2.80%)
Aug 18, 2005 0.9480 0.9841 0.9349 0.9365 44,411 -0.04(-4.39%)
Aug 17, 2005 0.9627 0.9824 0.9627 0.9795 24,693 +0.03(+2.97%)
Aug 16, 2005 0.9759 0.9759 0.9513 0.9513 7,926 -0.00(-0.34%)
Aug 15, 2005 0.9759 0.9759 0.9332 0.9545 2,743 -0.01(-1.02%)
Aug 12, 2005 0.8988 0.9644 0.8873 0.9644 25,653 +0.03(+3.52%)
Aug 11, 2005 0.9234 0.9447 0.9070 0.9316 45,475 +0.02(+1.97%)
Aug 10, 2005 0.9217 0.9217 0.9021 0.9135 1,524 +0.02(+2.31%)
Aug 09, 2005 0.9283 0.9283 0.8929 0.8929 3,201 -0.01(-1.20%)
Aug 08, 2005 0.9076 0.9076 0.8807 0.9037 10,212 -0.02(-2.31%)
Aug 05, 2005 0.8873 0.9250 0.8709 0.9250 21,035 +0.02(+1.99%)
Aug 04, 2005 0.9316 0.9316 0.8525 0.9070 21,035 -0.01(-1.25%)
Aug 03, 2005 0.9070 0.9283 0.9037 0.9185 5,975 +0.03(+3.32%)
Aug 02, 2005 0.8430 0.9086 0.8430 0.8889 48,243 +0.02(+2.26%)
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.