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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2011 5.808 5.915 5.779 5.829 58,846 +0.03(+0.48%)
Mar 30, 2011 5.800 5.944 5.757 5.801 66,858 +0.00(+0.01%)
Mar 29, 2011 5.793 5.872 5.750 5.800 38,347 -0.01(-0.25%)
Mar 28, 2011 5.815 5.908 5.700 5.815 47,746 -0.01(-0.12%)
Mar 25, 2011 5.937 5.937 5.800 5.822 13,620 -0.11(-1.82%)
Mar 24, 2011 5.836 5.937 5.793 5.930 41,513 +0.10(+1.73%)
Mar 23, 2011 5.765 5.872 5.750 5.829 22,801 +0.04(+0.68%)
Mar 22, 2011 5.858 5.858 5.768 5.790 23,565 -0.07(-1.17%)
Mar 21, 2011 5.800 5.887 5.707 5.858 45,661 +0.06(+1.12%)
Mar 18, 2011 5.822 5.858 5.765 5.793 23,830 +0.01(+0.12%)
Mar 17, 2011 5.872 5.872 5.757 5.786 27,876 +0.00(+0.00%)
Mar 16, 2011 5.880 5.887 5.754 5.786 55,444 -0.07(-1.23%)
Mar 15, 2011 5.714 5.887 5.650 5.858 80,092 +0.09(+1.50%)
Mar 14, 2011 5.858 5.858 5.628 5.772 61,530 -0.15(-2.61%)
Mar 11, 2011 5.923 5.930 5.772 5.926 61,571 -0.00(-0.06%)
Mar 10, 2011 5.973 6.030 5.721 5.930 188,456 -0.08(-1.32%)
Mar 09, 2011 6.002 6.052 5.959 6.009 97,366 -0.04(-0.71%)
Mar 08, 2011 5.952 6.052 5.937 6.052 67,728 +0.09(+1.56%)
Mar 07, 2011 6.038 6.038 5.952 5.959 42,447 -0.03(-0.48%)
Mar 04, 2011 6.002 6.022 5.959 5.987 41,314 +0.01(+0.12%)
Mar 03, 2011 5.944 6.023 5.916 5.980 98,136 +0.10(+1.71%)
Mar 02, 2011 5.973 5.973 5.873 5.880 85,017 -0.09(-1.56%)
Mar 01, 2011 5.650 5.980 5.586 5.973 426,661 +0.36(+6.39%)
Feb 28, 2011 5.701 5.722 5.464 5.615 69,584 -0.06(-1.01%)
Feb 25, 2011 5.572 5.715 5.414 5.672 63,075 +0.14(+2.46%)
Feb 24, 2011 5.658 5.708 5.464 5.536 101,106 -0.14(-2.40%)
Feb 23, 2011 5.736 5.736 5.557 5.672 90,334 +0.04(+0.64%)
Feb 22, 2011 5.672 5.744 5.500 5.636 87,410 -0.10(-1.75%)
Feb 18, 2011 5.342 5.808 5.337 5.736 286,316 +0.43(+8.11%)
Feb 17, 2011 5.163 5.328 5.163 5.306 67,795 +0.15(+2.92%)
Feb 16, 2011 5.184 5.349 5.055 5.156 130,232 -0.02(-0.42%)
Feb 15, 2011 5.270 5.364 5.177 5.177 60,447 -0.13(-2.43%)
Feb 14, 2011 5.220 5.399 5.220 5.306 39,565 +0.11(+2.07%)
Feb 11, 2011 5.306 5.349 5.199 5.199 53,973 -0.11(-2.16%)
Feb 10, 2011 5.378 5.408 5.306 5.313 22,213 -0.09(-1.59%)
Feb 09, 2011 5.321 5.435 5.264 5.399 38,197 +0.06(+1.07%)
Feb 08, 2011 5.342 5.357 5.264 5.342 26,831 +0.04(+0.67%)
Feb 07, 2011 5.314 5.435 5.264 5.306 44,331 -0.01(-0.25%)
Feb 04, 2011 5.449 5.449 5.203 5.320 85,515 -0.04(-0.68%)
Feb 03, 2011 5.299 5.542 5.299 5.357 169,252 +0.12(+2.32%)
Feb 02, 2011 5.235 5.256 5.063 5.235 119,249 -0.01(-0.27%)
Feb 01, 2011 5.221 5.321 5.221 5.249 103,596 +0.07(+1.38%)
Jan 31, 2011 5.149 5.178 5.092 5.178 22,890 +0.04(+0.70%)
Jan 28, 2011 5.228 5.249 5.128 5.142 46,974 -0.11(-2.04%)
Jan 27, 2011 5.206 5.292 5.028 5.249 86,997 +0.06(+1.10%)
Jan 26, 2011 5.185 5.271 5.156 5.192 43,772 +0.01(+0.14%)
Jan 25, 2011 5.335 5.357 5.149 5.185 56,470 -0.19(-3.46%)
Jan 24, 2011 5.378 5.435 5.342 5.371 18,872 -0.01(-0.13%)
Jan 21, 2011 5.121 5.464 5.063 5.378 125,903 +0.34(+6.82%)
Jan 20, 2011 5.221 5.242 5.006 5.035 92,247 -0.22(-4.22%)
Jan 19, 2011 5.399 5.421 5.228 5.256 80,074 -0.15(-2.78%)
Jan 18, 2011 5.399 5.471 5.399 5.407 91,844 -0.06(-1.05%)
Jan 14, 2011 5.407 5.471 5.399 5.464 111,673 +0.04(+0.79%)
Jan 13, 2011 5.414 5.428 5.328 5.421 78,118 -0.01(-0.26%)
Jan 12, 2011 5.528 5.550 5.392 5.435 66,154 -0.07(-1.30%)
Jan 11, 2011 5.542 5.607 5.471 5.507 55,596 +0.01(+0.13%)
Jan 10, 2011 5.414 5.542 5.385 5.500 115,418 +0.06(+1.18%)
Jan 07, 2011 5.492 5.492 5.235 5.435 171,607 -0.10(-1.81%)
Jan 06, 2011 5.764 5.814 5.478 5.535 217,858 -0.25(-4.33%)
Jan 05, 2011 5.764 5.804 5.721 5.786 85,091 -0.01(-0.12%)
Jan 04, 2011 5.836 5.836 5.645 5.793 89,764 -0.05(-0.85%)
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.