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 )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 29, 2021 5.477 5.641 5.436 5.587 59,359 +0.11(+2.00%)
Oct 28, 2021 5.441 5.568 5.423 5.477 80,844 +0.07(+1.35%)
Oct 27, 2021 5.568 5.564 5.372 5.404 235,675 -0.14(-2.47%)
Oct 26, 2021 5.669 5.541 41,633 -0.14(-2.41%)
Oct 25, 2021 5.696 5.818 5.632 5.678 54,188 +0.01(+0.16%)
Oct 22, 2021 5.878 5.915 5.641 5.669 52,880 -0.24(-4.01%)
Oct 21, 2021 5.833 6.073 5.805 5.906 113,124 +0.05(+0.93%)
Oct 20, 2021 5.505 5.851 5.495 5.851 142,750 +0.33(+5.94%)
Oct 19, 2021 5.523 5.632 5.350 5.523 171,552 +0.02(+0.33%)
Oct 18, 2021 5.386 5.523 5.386 5.505 87,236 +0.09(+1.68%)
Oct 15, 2021 5.322 5.477 5.231 5.413 72,227 +0.13(+2.41%)
Oct 14, 2021 5.195 5.313 5.168 5.286 40,743 +0.07(+1.40%)
Oct 13, 2021 5.213 5.331 5.076 5.213 80,237 +0.00(+0.00%)
Oct 12, 2021 5.304 5.349 5.122 5.213 75,799 -0.07(-1.38%)
Oct 11, 2021 5.295 5.391 5.222 5.286 56,474 -0.03(-0.51%)
Oct 08, 2021 5.486 5.486 5.277 5.313 79,867 -0.15(-2.83%)
Oct 07, 2021 5.423 5.503 5.386 5.468 33,551 +0.07(+1.32%)
Oct 06, 2021 5.388 5.433 5.288 5.397 56,138 -0.02(-0.34%)
Oct 05, 2021 5.279 5.461 5.160 5.415 78,245 +0.14(+2.59%)
Oct 04, 2021 5.488 5.488 5.097 5.279 103,355 -0.23(-4.13%)
Oct 01, 2021 5.224 5.625 5.170 5.506 127,607 +0.33(+6.33%)
Sep 30, 2021 5.006 5.397 4.924 5.179 104,550 +0.20(+4.12%)
Sep 29, 2021 5.088 5.151 4.924 4.974 92,980 -0.10(-1.89%)
Sep 28, 2021 5.115 5.188 5.015 5.069 37,222 -0.07(-1.42%)
Sep 27, 2021 5.097 5.270 5.024 5.142 39,868 +0.03(+0.53%)
Sep 24, 2021 5.124 5.242 5.051 5.115 58,092 -0.07(-1.40%)
Sep 23, 2021 5.097 5.270 5.033 5.188 57,638 +0.15(+3.07%)
Sep 22, 2021 4.960 5.097 4.796 5.033 63,070 +0.15(+3.17%)
Sep 21, 2021 4.805 4.985 4.805 4.878 72,460 +0.10(+2.10%)
Sep 20, 2021 5.279 5.279 4.778 4.778 311,680 -0.66(-12.21%)
Sep 17, 2021 5.552 5.561 5.342 5.443 82,103 -0.08(-1.48%)
Sep 16, 2021 5.515 5.579 5.456 5.524 22,884 +0.01(+0.16%)
Sep 15, 2021 5.397 5.597 5.379 5.515 72,161 +0.07(+1.34%)
Sep 14, 2021 5.588 5.643 5.388 5.443 60,577 -0.13(-2.29%)
Sep 13, 2021 5.606 5.679 5.379 5.570 49,571 +0.02(+0.33%)
Sep 10, 2021 5.706 5.706 5.515 5.552 46,858 -0.13(-2.32%)
Sep 09, 2021 5.702 5.804 5.684 5.684 46,998 -0.06(-1.11%)
Sep 08, 2021 5.947 6.029 5.638 5.747 48,336 -0.16(-2.77%)
Sep 07, 2021 6.229 6.257 5.802 5.911 130,042 -0.27(-4.41%)
Sep 03, 2021 5.929 6.229 5.929 6.184 109,617 +0.28(+4.78%)
Sep 02, 2021 5.784 6.038 5.747 5.902 91,124 +0.13(+2.20%)
Sep 01, 2021 5.766 5.866 5.693 5.775 55,508 +0.03(+0.47%)
Aug 31, 2021 5.747 5.943 5.697 5.747 92,288 +0.03(+0.48%)
Aug 30, 2021 5.738 5.820 5.638 5.720 54,616 -0.01(-0.16%)
Aug 27, 2021 5.565 5.766 5.529 5.729 47,486 +0.20(+3.62%)
Aug 26, 2021 5.720 5.756 5.502 5.529 107,849 -0.22(-3.80%)
Aug 25, 2021 5.738 5.866 5.684 5.747 69,104 +0.00(+0.00%)
Aug 24, 2021 5.475 5.775 5.475 5.747 141,248 +0.27(+4.98%)
Aug 23, 2021 5.329 5.547 5.292 5.475 70,672 +0.20(+3.79%)
Aug 20, 2021 5.320 5.420 5.229 5.274 109,907 -0.05(-1.02%)
Aug 19, 2021 5.193 5.329 5.138 5.329 61,647 +0.07(+1.38%)
Aug 18, 2021 5.293 5.384 5.193 5.256 116,407 -0.06(-1.20%)
Aug 17, 2021 5.538 5.538 5.274 5.320 205,453 -0.18(-3.31%)
Aug 16, 2021 5.766 5.803 5.484 5.502 89,073 -0.25(-4.27%)
Aug 13, 2021 5.911 5.920 5.684 5.747 77,729 -0.12(-2.09%)
Aug 12, 2021 5.979 5.979 5.807 5.870 46,386 -0.11(-1.82%)
Aug 11, 2021 5.816 5.997 5.679 5.979 73,593 +0.16(+2.81%)
Aug 10, 2021 5.925 6.061 5.688 5.816 173,901 -0.08(-1.39%)
Aug 09, 2021 5.507 5.952 5.461 5.897 394,501 +0.42(+7.63%)
Aug 06, 2021 5.379 5.507 5.379 5.479 90,252 +0.07(+1.34%)
Aug 05, 2021 5.416 5.516 5.379 5.407 78,905 -0.02(-0.33%)
Aug 04, 2021 5.407 5.488 5.307 5.425 73,485 +0.02(+0.34%)
Aug 03, 2021 5.389 5.416 5.243 5.407 52,532 +0.00(+0.00%)
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.