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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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, 2004 0.7415 0.7468 0.6969 0.7308 64,238 -0.02(-2.38%)
Mar 30, 2004 0.7486 0.7575 0.7397 0.7486 69,848 +0.00(+0.00%)
Mar 29, 2004 0.7219 0.7486 0.7183 0.7486 116,413 +0.04(+5.26%)
Mar 26, 2004 0.7023 0.7255 0.6898 0.7112 25,807 -0.02(-3.39%)
Mar 25, 2004 0.7272 0.7433 0.7094 0.7361 53,858 +0.01(+1.98%)
Mar 24, 2004 0.7112 0.7219 0.7112 0.7219 17,672 +0.01(+1.25%)
Mar 23, 2004 0.7219 0.7326 0.7041 0.7130 35,625 -0.01(-0.99%)
Mar 22, 2004 0.7219 0.7219 0.7005 0.7201 8,134 +0.01(+1.00%)
Mar 19, 2004 0.7201 0.7201 0.7023 0.7130 21,038 +0.00(+0.00%)
Mar 18, 2004 0.7344 0.7344 0.7130 0.7130 17,952 -0.01(-0.99%)
Mar 17, 2004 0.7058 0.7290 0.7058 0.7201 58,627 +0.02(+2.80%)
Mar 16, 2004 0.6996 0.7058 0.6996 0.7005 1,402 -0.02(-2.72%)
Mar 15, 2004 0.6595 0.7201 0.6595 0.7201 27,209 -0.01(-1.22%)
Mar 12, 2004 0.7237 0.7290 0.7130 0.7290 58,066 -0.01(-0.73%)
Mar 11, 2004 0.8110 0.8110 0.7007 0.7344 47,968 +0.01(+1.73%)
Mar 10, 2004 0.7290 0.7647 0.7058 0.7219 23,843 +0.00(+0.25%)
Mar 09, 2004 0.6773 0.7272 0.6773 0.7201 44,040 +0.00(+0.50%)
Mar 08, 2004 0.7255 0.7272 0.6951 0.7165 44,601 +0.00(+0.50%)
Mar 05, 2004 0.7397 0.7397 0.7041 0.7130 42,638 -0.01(-1.96%)
Mar 04, 2004 0.7237 0.7379 0.7130 0.7272 19,355 +0.01(+0.99%)
Mar 03, 2004 0.7201 0.7219 0.7130 0.7201 19,916 +0.01(+1.00%)
Mar 02, 2004 0.7219 0.7397 0.7130 0.7130 28,893 +0.00(+0.00%)
Mar 01, 2004 0.7272 0.7272 0.7130 0.7130 19,355 -0.00(-0.50%)
Feb 27, 2004 0.7308 0.7397 0.7130 0.7165 28,612 +0.00(+0.50%)
Feb 26, 2004 0.7130 0.7360 0.7005 0.7130 19,636 +0.00(+0.00%)
Feb 25, 2004 0.7451 0.7451 0.7076 0.7130 25,526 -0.02(-2.44%)
Feb 24, 2004 0.7130 0.7415 0.6987 0.7308 20,758 +0.01(+0.76%)
Feb 23, 2004 0.7602 0.7602 0.7112 0.7253 80,507 -0.08(-9.58%)
Feb 20, 2004 0.8021 0.8021 0.7379 0.8021 23,563 +0.00(+0.00%)
Feb 19, 2004 0.7575 0.8021 0.7468 0.8021 40,955 +0.03(+3.45%)
Feb 18, 2004 0.7843 0.7932 0.7165 0.7754 115,852 +0.00(+0.00%)
Feb 17, 2004 0.7183 0.7861 0.7041 0.7754 342,509 +0.06(+9.02%)
Feb 13, 2004 0.6978 0.7130 0.6845 0.7112 16,830 -0.00(-0.25%)
Feb 12, 2004 0.7165 0.7165 0.6987 0.7130 18,794 +0.00(+0.00%)
Feb 11, 2004 0.6435 0.7130 0.6435 0.7130 57,786 +0.02(+2.56%)
Feb 10, 2004 0.6747 0.7076 0.6747 0.6951 14,025 -0.01(-1.02%)
Feb 09, 2004 0.7023 0.7041 0.7023 0.7023 7,854 -0.00(-0.25%)
Feb 06, 2004 0.7041 0.7058 0.6827 0.7041 4,207 -0.01(-1.00%)
Feb 05, 2004 0.6738 0.7130 0.6738 0.7112 17,672 -0.00(-0.25%)
Feb 04, 2004 0.6417 0.7130 0.6417 0.7130 11,220 +0.00(+0.25%)
Feb 03, 2004 0.6862 0.7219 0.6862 0.7112 13,184 -0.00(-0.25%)
Feb 02, 2004 0.6987 0.7130 0.6969 0.7130 37,028 +0.00(+0.50%)
Jan 30, 2004 0.7076 0.7112 0.6969 0.7094 15,708 -0.01(-0.99%)
Jan 29, 2004 0.7308 0.7308 0.7041 0.7165 23,563 -0.00(-0.50%)
Jan 28, 2004 0.7148 0.7219 0.7130 0.7201 16,269 +0.00(+0.50%)
Jan 27, 2004 0.6987 0.7290 0.6987 0.7165 27,490 +0.02(+2.29%)
Jan 26, 2004 0.7308 0.7308 0.7005 0.7005 26,368 -0.01(-1.75%)
Jan 23, 2004 0.7130 0.7219 0.7130 0.7130 21,319 -0.02(-2.20%)
Jan 22, 2004 0.7058 0.7308 0.7058 0.7290 14,306 +0.02(+2.25%)
Jan 21, 2004 0.7308 0.7344 0.7130 0.7130 37,028 -0.02(-2.44%)
Jan 20, 2004 0.7985 0.8021 0.7130 0.7308 70,689 +0.00(+0.00%)
Jan 16, 2004 0.7219 0.7308 0.6862 0.7308 9,818 -0.03(-4.21%)
Jan 15, 2004 0.8021 0.8021 0.7397 0.7629 15,989 -0.01(-1.61%)
Jan 14, 2004 0.7468 0.7932 0.7468 0.7754 4,488 +0.04(+5.56%)
Jan 13, 2004 0.7950 0.8057 0.6880 0.7345 49,359 -0.06(-7.60%)
Jan 12, 2004 0.7914 0.8021 0.7843 0.7950 30,161 +0.01(+0.70%)
Jan 09, 2004 0.7894 0.7894 0.7894 0.7894 0 +0.00(+0.00%)
Jan 08, 2004 0.7825 0.7932 0.7468 0.7894 10,903 +0.01(+0.66%)
Jan 07, 2004 0.7843 0.7843 0.7843 0.7843 2,805 +0.01(+1.85%)
Jan 05, 2004 0.8021 0.8021 0.7611 0.7700 52,175 -0.02(-2.70%)
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.