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 )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2005 1.022 1.022 1.002 1.002 1,687 -0.01(-1.40%)
May 27, 2005 1.022 1.040 0.9652 1.017 42,703 -0.01(-0.52%)
May 26, 2005 1.031 1.031 0.9358 1.022 15,443 +0.03(+3.42%)
May 25, 2005 1.022 1.029 0.9527 0.9883 23,102 -0.01(-0.54%)
May 24, 2005 0.8905 1.031 0.8905 0.9936 28,129 +0.05(+5.67%)
May 23, 2005 0.8763 0.9403 0.8692 0.9403 15,471 +0.07(+7.96%)
May 20, 2005 0.8587 0.8710 0.8587 0.8710 843 +0.00(+0.00%)
May 19, 2005 0.8587 0.8710 0.8587 0.8710 843 +0.00(+0.20%)
May 18, 2005 0.8710 0.8710 0.8443 0.8692 32,348 +0.00(+0.41%)
May 17, 2005 0.8532 0.8656 0.8532 0.8656 1,125 -0.01(-1.02%)
May 16, 2005 0.8727 0.8745 0.8727 0.8745 5,625 +0.01(+1.65%)
May 13, 2005 0.8212 0.8887 0.7810 0.8603 30,408 +0.02(+2.98%)
May 12, 2005 0.8536 0.8536 0.8141 0.8354 10,081 -0.04(-4.08%)
May 11, 2005 0.8639 0.8710 0.8443 0.8710 22,272 +0.00(+0.02%)
May 10, 2005 0.8868 0.8868 0.8514 0.8708 2,587 -0.01(-1.63%)
May 09, 2005 0.9332 0.9332 0.8621 0.8852 28,852 +0.01(+0.61%)
May 06, 2005 0.8710 0.8799 0.8621 0.8799 3,375 +0.03(+3.30%)
May 05, 2005 0.8301 0.8870 0.7999 0.8518 53,724 -0.03(-3.19%)
May 04, 2005 0.9243 0.9243 0.8710 0.8799 61,885 -0.01(-1.00%)
May 03, 2005 0.8959 0.9190 0.8710 0.8887 30,225 +0.01(+1.01%)
May 02, 2005 0.8479 0.9065 0.8301 0.8799 47,257 -0.05(-4.99%)
Apr 29, 2005 0.9332 0.9385 0.9047 0.9261 6,469 -0.01(-0.59%)
Apr 28, 2005 0.8925 0.9316 0.8925 0.9316 8,528 -0.00(-0.36%)
Apr 27, 2005 0.9527 0.9527 0.8905 0.9350 48,607 -0.02(-2.23%)
Apr 26, 2005 0.9989 1.002 0.8834 0.9563 30,554 -0.00(-0.19%)
Apr 25, 2005 0.9421 0.9581 0.8745 0.9581 45,637 -0.05(-4.60%)
Apr 22, 2005 0.9794 1.004 0.9545 1.004 19,825 -0.01(-0.88%)
Apr 21, 2005 1.004 1.013 0.9901 1.013 1,969 -0.02(-1.72%)
Apr 20, 2005 1.024 1.063 1.020 1.031 5,907 -0.03(-2.68%)
Apr 19, 2005 1.001 1.059 0.9680 1.059 14,697 +0.05(+4.56%)
Apr 18, 2005 1.079 1.127 0.9527 1.013 51,817 -0.04(-3.39%)
Apr 15, 2005 1.139 1.139 1.022 1.049 48,225 +0.00(+0.00%)
Apr 14, 2005 1.066 1.123 1.022 1.049 61,344 -0.02(-1.81%)
Apr 13, 2005 1.138 1.138 1.058 1.068 27,566 -0.00(-0.35%)
Apr 12, 2005 1.146 1.155 1.045 1.072 49,870 -0.06(-5.56%)
Apr 11, 2005 1.154 1.154 1.113 1.135 3,150 +0.00(+0.39%)
Apr 08, 2005 1.127 1.148 1.115 1.130 13,783 -0.01(-0.63%)
Apr 07, 2005 1.136 1.152 1.136 1.138 5,907 +0.01(+0.79%)
Apr 06, 2005 1.129 1.138 1.111 1.129 20,177 -0.01(-0.78%)
Apr 05, 2005 1.114 1.145 1.113 1.138 95,626 +0.02(+2.07%)
Apr 04, 2005 1.120 1.120 1.070 1.114 24,360 -0.01(-0.48%)
Apr 01, 2005 1.102 1.120 1.013 1.120 48,124 +0.06(+5.18%)
Mar 31, 2005 1.154 1.154 0.9652 1.065 305,253 -0.03(-2.60%)
Mar 30, 2005 0.9778 1.100 0.9778 1.093 48,889 +0.11(+11.62%)
Mar 29, 2005 0.9776 0.9988 0.9776 0.9794 7,805 -0.02(-2.48%)
Mar 28, 2005 0.9954 1.011 0.9776 1.004 34,880 +0.02(+1.62%)
Mar 24, 2005 0.9794 0.9883 0.9794 0.9883 5,707 -0.01(-1.42%)
Mar 23, 2005 0.9901 1.011 0.9776 1.002 27,285 +0.01(+1.07%)
Mar 22, 2005 0.9830 0.9918 0.9778 0.9918 10,689 +0.01(+0.90%)
Mar 21, 2005 0.9776 1.022 0.9776 0.9830 12,095 -0.04(-3.66%)
Mar 18, 2005 1.075 1.075 0.9972 1.020 30,672 +0.04(+4.17%)
Mar 17, 2005 0.9776 1.031 0.9670 0.9794 34,177 -0.01(-1.25%)
Mar 16, 2005 1.061 1.068 0.9687 0.9918 129,244 -0.07(-7.00%)
Mar 15, 2005 1.100 1.100 1.061 1.066 126,000 +0.00(+0.33%)
Mar 14, 2005 1.066 1.081 1.063 1.063 81,609 +0.01(+0.50%)
Mar 11, 2005 1.054 1.079 1.049 1.058 42,076 -0.01(-0.50%)
Mar 10, 2005 1.091 1.093 1.036 1.063 78,833 -0.00(-0.33%)
Mar 09, 2005 1.063 1.075 1.043 1.066 196,532 +0.03(+2.56%)
Mar 08, 2005 1.022 1.040 0.9881 1.040 146,327 +0.04(+4.09%)
Mar 07, 2005 0.9421 1.093 0.9421 0.9989 146,358 +0.07(+7.05%)
Mar 04, 2005 0.9314 0.9654 0.9083 0.9332 70,366 +0.03(+3.35%)
Mar 03, 2005 0.8836 0.9243 0.8836 0.9030 59,395 +0.01(+0.59%)
Mar 02, 2005 0.8905 0.9154 0.8852 0.8976 137,111 +0.00(+0.20%)
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.