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 )

2.670 +0.010 (+0.38%)
Streaming Delayed Price Updated: 9:30 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 (%)
Feb 28, 2011 5.867 5.889 5.624 5.779 67,608 -0.06(-1.01%)
Feb 25, 2011 5.734 5.882 5.572 5.838 61,284 +0.14(+2.46%)
Feb 24, 2011 5.823 5.875 5.624 5.697 98,235 -0.14(-2.40%)
Feb 23, 2011 5.904 5.904 5.720 5.838 87,769 +0.04(+0.64%)
Feb 22, 2011 5.838 5.912 5.661 5.801 84,927 -0.10(-1.75%)
Feb 18, 2011 5.498 5.978 5.493 5.904 278,185 +0.44(+8.11%)
Feb 17, 2011 5.314 5.483 5.314 5.461 65,869 +0.15(+2.92%)
Feb 16, 2011 5.336 5.506 5.203 5.306 126,533 -0.02(-0.42%)
Feb 15, 2011 5.424 5.520 5.328 5.328 58,730 -0.13(-2.43%)
Feb 14, 2011 5.373 5.557 5.373 5.461 38,442 +0.11(+2.07%)
Feb 11, 2011 5.461 5.506 5.351 5.351 52,440 -0.12(-2.16%)
Feb 10, 2011 5.535 5.566 5.461 5.469 21,582 -0.09(-1.59%)
Feb 09, 2011 5.476 5.594 5.417 5.557 37,112 +0.06(+1.07%)
Feb 08, 2011 5.498 5.513 5.417 5.498 26,069 +0.04(+0.67%)
Feb 07, 2011 5.469 5.594 5.417 5.462 43,072 -0.01(-0.25%)
Feb 04, 2011 5.609 5.609 5.356 5.475 83,086 -0.04(-0.68%)
Feb 03, 2011 5.454 5.704 5.454 5.513 164,445 +0.13(+2.32%)
Feb 02, 2011 5.388 5.410 5.211 5.388 115,862 -0.01(-0.27%)
Feb 01, 2011 5.373 5.476 5.373 5.403 100,654 +0.07(+1.38%)
Jan 31, 2011 5.300 5.329 5.241 5.329 22,240 +0.04(+0.70%)
Jan 28, 2011 5.381 5.403 5.278 5.292 45,640 -0.11(-2.04%)
Jan 27, 2011 5.359 5.447 5.175 5.403 84,527 +0.06(+1.10%)
Jan 26, 2011 5.336 5.425 5.307 5.344 42,529 +0.01(+0.14%)
Jan 25, 2011 5.491 5.513 5.300 5.336 54,866 -0.19(-3.46%)
Jan 24, 2011 5.535 5.594 5.498 5.528 18,336 -0.01(-0.13%)
Jan 21, 2011 5.270 5.623 5.211 5.535 122,328 +0.35(+6.82%)
Jan 20, 2011 5.373 5.395 5.152 5.182 89,627 -0.23(-4.22%)
Jan 19, 2011 5.557 5.579 5.381 5.410 77,800 -0.15(-2.78%)
Jan 18, 2011 5.557 5.631 5.557 5.565 89,235 -0.06(-1.05%)
Jan 14, 2011 5.565 5.631 5.557 5.623 108,501 +0.04(+0.79%)
Jan 13, 2011 5.572 5.587 5.484 5.579 75,900 -0.01(-0.26%)
Jan 12, 2011 5.690 5.712 5.550 5.594 64,275 -0.07(-1.30%)
Jan 11, 2011 5.704 5.771 5.631 5.668 54,017 +0.01(+0.13%)
Jan 10, 2011 5.572 5.704 5.543 5.660 112,140 +0.07(+1.18%)
Jan 07, 2011 5.653 5.653 5.388 5.594 166,733 -0.10(-1.81%)
Jan 06, 2011 5.933 5.984 5.638 5.697 211,671 -0.26(-4.33%)
Jan 05, 2011 5.933 5.973 5.889 5.955 82,675 -0.01(-0.12%)
Jan 04, 2011 6.006 6.006 5.810 5.962 87,214 -0.05(-0.85%)
Jan 03, 2011 6.013 6.013 5.824 6.013 115,323 +0.04(+0.74%)
Dec 31, 2010 5.845 5.969 5.801 5.969 126,849 +0.09(+1.50%)
Dec 30, 2010 5.940 5.991 5.801 5.881 132,109 -0.08(-1.35%)
Dec 29, 2010 5.918 5.999 5.889 5.962 82,137 +0.04(+0.74%)
Dec 28, 2010 5.947 6.013 5.889 5.918 67,830 +0.00(+0.00%)
Dec 27, 2010 5.962 5.977 5.903 5.918 53,975 -0.04(-0.62%)
Dec 23, 2010 6.003 6.021 5.940 5.955 27,745 -0.01(-0.25%)
Dec 22, 2010 5.969 6.043 5.922 5.969 54,681 -0.02(-0.37%)
Dec 21, 2010 5.933 6.021 5.911 5.991 48,032 +0.05(+0.87%)
Dec 20, 2010 6.094 6.102 5.940 5.940 61,882 -0.15(-2.41%)
Dec 17, 2010 6.072 6.102 5.947 6.087 118,798 +0.00(+0.00%)
Dec 16, 2010 5.991 6.087 5.933 6.087 43,031 +0.07(+1.22%)
Dec 15, 2010 5.969 6.013 5.911 6.013 52,831 +0.01(+0.12%)
Dec 14, 2010 6.050 6.058 5.925 6.006 29,349 -0.02(-0.37%)
Dec 13, 2010 6.013 6.043 5.977 6.028 47,052 +0.01(+0.24%)
Dec 10, 2010 6.013 6.087 5.947 6.013 101,017 -0.02(-0.37%)
Dec 09, 2010 6.013 6.094 5.933 6.035 70,840 +0.04(+0.74%)
Dec 08, 2010 6.145 6.226 5.969 5.991 73,037 -0.17(-2.73%)
Dec 07, 2010 6.233 6.350 6.101 6.160 227,801 +0.07(+1.08%)
Dec 06, 2010 5.969 6.101 5.882 6.094 172,267 +0.10(+1.71%)
Dec 03, 2010 6.094 6.101 5.911 5.991 108,433 -0.06(-0.97%)
Dec 02, 2010 6.028 6.145 5.991 6.050 69,888 +0.01(+0.12%)
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.