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: 11:48 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 29, 2012 5.827 5.903 5.621 5.644 97,597 -0.18(-3.01%)
Feb 28, 2012 5.865 5.895 5.804 5.819 29,765 -0.04(-0.65%)
Feb 27, 2012 5.888 5.911 5.811 5.857 39,443 -0.02(-0.39%)
Feb 24, 2012 5.834 5.895 5.817 5.880 24,583 +0.05(+0.92%)
Feb 23, 2012 5.720 5.834 5.659 5.827 38,019 +0.13(+2.28%)
Feb 22, 2012 5.712 5.720 5.675 5.697 45,442 +0.01(+0.13%)
Feb 21, 2012 5.735 5.735 5.628 5.689 49,946 +0.02(+0.27%)
Feb 17, 2012 5.720 5.804 5.636 5.674 50,191 -0.02(-0.27%)
Feb 16, 2012 5.773 5.842 5.605 5.689 121,545 -0.06(-1.06%)
Feb 15, 2012 5.789 5.972 5.750 5.750 103,142 -0.03(-0.53%)
Feb 14, 2012 5.903 5.903 5.644 5.781 193,183 -0.01(-0.13%)
Feb 13, 2012 5.239 5.858 5.186 5.789 322,321 +0.57(+10.96%)
Feb 10, 2012 5.262 5.293 5.186 5.217 77,875 -0.06(-1.16%)
Feb 09, 2012 5.377 5.400 5.148 5.278 42,017 -0.12(-2.26%)
Feb 08, 2012 5.430 5.567 5.324 5.400 33,154 +0.03(+0.57%)
Feb 07, 2012 5.263 5.407 5.133 5.369 51,814 +0.12(+2.32%)
Feb 06, 2012 5.293 5.362 5.209 5.247 43,045 -0.08(-1.57%)
Feb 03, 2012 5.415 5.445 5.255 5.331 54,069 -0.03(-0.57%)
Feb 02, 2012 5.453 5.453 5.301 5.362 229,351 -0.15(-2.76%)
Feb 01, 2012 5.369 5.643 5.324 5.514 100,972 +0.16(+2.98%)
Jan 31, 2012 5.324 5.453 5.225 5.354 48,043 +0.04(+0.72%)
Jan 30, 2012 5.362 5.384 5.232 5.316 16,566 -0.20(-3.59%)
Jan 27, 2012 5.225 5.536 5.225 5.514 21,133 +0.05(+0.83%)
Jan 26, 2012 5.635 5.765 5.468 5.468 93,677 -0.08(-1.51%)
Jan 25, 2012 5.316 5.605 5.232 5.552 106,600 +0.19(+3.55%)
Jan 24, 2012 5.369 5.369 5.254 5.362 41,063 -0.01(-0.14%)
Jan 23, 2012 5.354 5.400 5.324 5.369 32,506 +0.05(+0.86%)
Jan 20, 2012 5.035 5.324 5.005 5.324 52,811 +0.27(+5.42%)
Jan 19, 2012 5.042 5.118 4.936 5.050 66,411 +0.11(+2.15%)
Jan 18, 2012 4.958 5.080 4.936 4.943 50,903 -0.08(-1.52%)
Jan 17, 2012 5.012 5.042 4.936 5.019 40,926 +0.02(+0.30%)
Jan 13, 2012 4.905 5.027 4.860 5.004 44,231 +0.05(+1.08%)
Jan 12, 2012 5.027 5.027 4.934 4.951 36,223 -0.03(-0.61%)
Jan 11, 2012 4.867 5.004 4.867 4.981 73,428 +0.13(+2.66%)
Jan 10, 2012 4.723 4.943 4.715 4.852 100,329 +0.15(+3.24%)
Jan 09, 2012 4.654 4.723 4.631 4.700 60,086 +0.06(+1.31%)
Jan 06, 2012 4.829 4.860 4.609 4.639 73,873 -0.17(-3.63%)
Jan 05, 2012 4.837 4.844 4.757 4.814 43,933 -0.02(-0.47%)
Jan 04, 2012 4.685 4.852 4.617 4.837 43,034 +0.27(+5.80%)
Dec 30, 2011 4.594 4.591 4.533 4.571 40,937 -0.02(-0.50%)
Dec 29, 2011 4.556 4.609 4.496 4.594 76,177 +0.07(+1.51%)
Dec 28, 2011 4.609 4.632 4.526 4.526 62,086 -0.10(-2.13%)
Dec 27, 2011 4.670 4.761 4.609 4.624 31,031 -0.03(-0.65%)
Dec 23, 2011 4.633 4.700 4.556 4.655 49,452 -0.07(-1.44%)
Dec 21, 2011 4.617 4.761 4.579 4.723 36,254 +0.10(+2.13%)
Dec 20, 2011 4.640 4.769 4.579 4.624 157,965 +0.02(+0.49%)
Dec 19, 2011 4.602 4.685 4.579 4.602 76,010 -0.04(-0.82%)
Dec 16, 2011 4.769 4.799 4.640 4.640 75,019 -0.16(-3.32%)
Dec 15, 2011 4.814 4.867 4.723 4.799 33,303 -0.01(-0.16%)
Dec 14, 2011 4.837 4.882 4.632 4.806 59,058 -0.08(-1.55%)
Dec 13, 2011 4.928 4.981 4.814 4.882 32,982 -0.01(-0.16%)
Dec 12, 2011 4.882 4.913 4.822 4.890 38,077 +0.04(+0.78%)
Dec 09, 2011 4.852 4.888 4.693 4.852 80,884 +0.09(+1.91%)
Dec 08, 2011 4.806 4.958 4.761 4.761 62,956 -0.11(-2.33%)
Dec 07, 2011 4.890 5.011 4.792 4.875 67,926 -0.05(-1.07%)
Dec 06, 2011 5.011 5.026 4.769 4.928 87,505 -0.09(-1.81%)
Dec 05, 2011 5.079 5.230 4.935 5.018 50,901 -0.02(-0.45%)
Dec 02, 2011 5.169 5.215 5.033 5.041 44,646 -0.08(-1.48%)
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.