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 )

2.675 +0.015 (+0.56%)
Streaming Delayed Price Updated: 9:54 AM 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, 2009 9.283 9.383 8.976 9.169 96,244 -0.15(-1.61%)
Nov 27, 2009 9.319 9.561 9.276 9.319 102,472 -0.11(-1.13%)
Nov 25, 2009 9.661 9.839 9.426 9.426 100,141 -0.26(-2.72%)
Nov 24, 2009 10.03 10.03 9.540 9.689 102,926 -0.36(-3.62%)
Nov 23, 2009 9.732 10.45 9.447 10.05 225,559 +0.56(+5.86%)
Nov 20, 2009 9.696 9.832 9.390 9.497 113,328 -0.26(-2.63%)
Nov 19, 2009 10.02 10.04 9.490 9.753 201,422 -0.42(-4.13%)
Nov 18, 2009 10.10 10.20 9.982 10.17 113,798 -0.02(-0.21%)
Nov 17, 2009 10.01 10.27 9.818 10.20 220,278 +0.06(+0.56%)
Nov 16, 2009 9.390 10.16 9.334 10.14 536,645 +0.90(+9.72%)
Nov 13, 2009 9.112 9.376 8.919 9.240 165,832 +0.24(+2.61%)
Nov 12, 2009 9.262 9.404 8.841 9.005 205,818 -0.24(-2.62%)
Nov 11, 2009 8.983 9.269 8.741 9.247 208,546 +0.48(+5.45%)
Nov 10, 2009 8.784 8.983 8.613 8.770 273,679 -0.01(-0.16%)
Nov 09, 2009 8.392 9.090 8.392 8.784 476,204 +0.51(+6.12%)
Nov 06, 2009 7.173 8.377 7.058 8.278 293,228 +1.19(+16.80%)
Nov 05, 2009 6.666 7.123 6.652 7.087 95,261 +0.48(+7.34%)
Nov 04, 2009 6.845 6.979 6.595 6.602 123,972 -0.05(-0.75%)
Nov 03, 2009 6.552 6.802 6.455 6.652 121,401 +0.02(+0.32%)
Nov 02, 2009 7.130 7.183 6.559 6.631 250,487 -0.49(-6.91%)
Oct 30, 2009 7.422 7.607 6.973 7.123 203,743 -0.36(-4.86%)
Oct 29, 2009 7.251 7.622 7.251 7.486 177,943 +0.20(+2.74%)
Oct 28, 2009 7.771 7.843 7.230 7.287 252,793 -0.48(-6.24%)
Oct 27, 2009 7.864 7.928 7.451 7.771 190,568 -0.16(-2.07%)
Oct 26, 2009 8.456 8.713 7.857 7.935 244,045 -0.53(-6.31%)
Oct 23, 2009 8.677 9.112 8.328 8.470 130,854 -0.50(-5.56%)
Oct 22, 2009 8.912 9.055 8.734 8.969 76,712 +0.05(+0.56%)
Oct 21, 2009 9.133 9.376 8.905 8.919 138,777 -0.32(-3.47%)
Oct 20, 2009 9.169 9.376 9.105 9.240 104,306 -0.09(-0.92%)
Oct 19, 2009 9.098 9.340 8.912 9.326 124,567 +0.31(+3.40%)
Oct 16, 2009 9.226 9.226 8.948 9.019 72,778 -0.34(-3.66%)
Oct 15, 2009 9.069 9.376 8.912 9.361 105,334 +0.23(+2.50%)
Oct 14, 2009 8.898 9.309 8.781 9.133 133,549 +0.43(+5.00%)
Oct 13, 2009 9.347 9.347 8.328 8.698 206,680 -0.59(-6.37%)
Oct 12, 2009 9.269 9.511 9.133 9.290 177,871 +0.16(+1.72%)
Oct 09, 2009 9.055 9.133 8.948 9.133 85,848 +0.11(+1.26%)
Oct 08, 2009 8.834 9.226 8.805 9.019 150,584 +0.24(+2.76%)
Oct 07, 2009 8.755 8.898 8.641 8.777 66,932 -0.10(-1.12%)
Oct 06, 2009 8.634 8.884 8.556 8.877 165,467 +0.41(+4.89%)
Oct 05, 2009 8.292 8.556 8.242 8.463 86,530 +0.26(+3.13%)
Oct 02, 2009 8.249 8.434 8.156 8.206 128,965 -0.25(-2.95%)
Oct 01, 2009 8.770 8.770 8.249 8.456 143,269 -0.34(-3.81%)
Sep 30, 2009 8.748 9.055 8.484 8.791 214,554 +0.16(+1.82%)
Sep 29, 2009 8.841 8.872 8.595 8.634 83,895 -0.25(-2.81%)
Sep 28, 2009 8.449 8.969 8.199 8.884 172,530 +0.48(+5.77%)
Sep 25, 2009 8.499 8.660 8.242 8.399 168,694 -0.19(-2.24%)
Sep 24, 2009 8.983 9.199 8.377 8.591 213,278 -0.36(-3.98%)
Sep 23, 2009 9.012 9.589 8.926 8.948 326,522 -0.10(-1.10%)
Sep 22, 2009 9.083 9.169 8.978 9.048 74,040 +0.04(+0.47%)
Sep 21, 2009 9.083 9.162 8.912 9.005 69,431 -0.24(-2.62%)
Sep 18, 2009 9.262 9.383 9.019 9.247 137,272 +0.09(+1.01%)
Sep 17, 2009 9.447 9.611 9.112 9.155 123,405 -0.31(-3.31%)
Sep 16, 2009 9.140 9.561 9.090 9.468 172,101 +0.33(+3.59%)
Sep 15, 2009 9.126 9.340 8.919 9.140 116,949 -0.02(-0.23%)
Sep 14, 2009 9.033 9.232 8.912 9.162 144,507 -0.06(-0.70%)
Sep 11, 2009 9.290 9.554 9.119 9.226 233,635 -0.60(-6.10%)
Sep 10, 2009 9.197 9.839 8.949 9.825 425,004 +0.66(+7.15%)
Sep 09, 2009 9.461 9.465 8.976 9.169 194,363 -0.26(-2.80%)
Sep 08, 2009 8.912 9.461 8.843 9.433 301,786 +0.63(+7.13%)
Sep 04, 2009 8.549 8.898 8.347 8.805 265,356 +0.26(+3.09%)
Sep 03, 2009 7.764 8.770 7.500 8.541 382,223 +0.86(+11.13%)
Sep 02, 2009 7.493 7.800 7.415 7.686 120,882 +0.13(+1.70%)
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.