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 )

2.730 +0.050 (+1.87%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 2.869 2.888 2.789 2.789 27,265 -0.06(-2.08%)
Dec 28, 2023 2.839 2.903 2.806 2.849 45,276 +0.00(+0.00%)
Dec 27, 2023 2.780 3.017 2.780 2.849 98,054 +0.02(+0.70%)
Dec 26, 2023 2.809 2.829 2.799 2.829 44,023 +0.02(+0.70%)
Dec 22, 2023 2.799 2.809 2.799 2.809 20,794 +0.00(+0.00%)
Dec 21, 2023 2.760 2.819 2.718 2.809 31,679 +0.04(+1.43%)
Dec 20, 2023 2.710 2.780 2.691 2.770 69,148 +0.02(+0.72%)
Dec 19, 2023 2.730 2.789 2.710 2.750 55,584 +0.06(+2.21%)
Dec 18, 2023 2.720 2.760 2.691 2.691 20,042 -0.07(-2.51%)
Dec 15, 2023 2.760 2.819 2.730 2.760 27,169 -0.07(-2.45%)
Dec 14, 2023 2.799 2.849 2.770 2.829 40,494 +0.03(+1.06%)
Dec 13, 2023 2.750 2.859 2.750 2.799 29,142 +0.01(+0.35%)
Dec 12, 2023 2.869 2.968 2.789 2.789 67,494 -0.08(-2.76%)
Dec 11, 2023 2.918 2.968 2.859 2.869 39,003 -0.05(-1.65%)
Dec 08, 2023 2.968 2.987 2.840 2.917 29,430 -0.02(-0.80%)
Dec 07, 2023 2.960 2.960 2.901 2.940 17,803 +0.05(+1.71%)
Dec 06, 2023 2.970 2.990 2.891 2.891 21,158 -0.09(-2.98%)
Dec 05, 2023 2.990 2.990 2.960 2.980 13,106 +0.00(+0.00%)
Dec 04, 2023 2.930 3.004 2.930 2.980 19,960 +0.06(+2.03%)
Dec 01, 2023 2.901 2.950 2.901 2.921 8,819 +0.01(+0.34%)
Nov 30, 2023 2.960 2.987 2.911 2.911 5,233 -0.05(-1.67%)
Nov 29, 2023 2.970 3.019 2.960 2.960 9,914 -0.02(-0.66%)
Nov 28, 2023 2.980 3.069 2.980 2.980 15,618 -0.03(-0.98%)
Nov 27, 2023 2.960 3.069 2.960 3.009 13,323 +0.03(+0.99%)
Nov 24, 2023 2.950 3.022 2.841 2.980 4,417 +0.06(+2.03%)
Nov 22, 2023 2.921 2.921 2.881 2.921 9,739 +0.04(+1.37%)
Nov 21, 2023 2.901 2.950 2.861 2.881 22,160 -0.02(-0.68%)
Nov 20, 2023 2.713 2.901 2.713 2.901 104,000 +0.15(+5.54%)
Nov 17, 2023 2.713 2.763 2.682 2.749 54,315 +0.03(+0.93%)
Nov 16, 2023 2.842 2.910 2.704 2.723 30,816 -0.12(-4.17%)
Nov 15, 2023 3.009 3.019 2.842 2.842 78,180 -0.15(-4.95%)
Nov 14, 2023 2.763 2.990 2.664 2.990 694,040 +0.28(+10.18%)
Nov 13, 2023 2.723 2.782 2.713 2.713 46,489 -0.01(-0.36%)
Nov 10, 2023 2.719 2.773 2.719 2.723 8,645 +0.00(+0.09%)
Nov 09, 2023 2.824 2.824 2.721 2.721 16,496 +0.03(+1.19%)
Nov 08, 2023 2.728 2.738 2.689 2.689 2,503 +0.00(+0.00%)
Nov 07, 2023 2.777 2.777 2.689 2.689 23,694 -0.03(-1.08%)
Nov 06, 2023 2.708 2.767 2.708 2.718 6,894 +0.01(+0.36%)
Nov 03, 2023 2.728 2.748 2.699 2.708 20,431 +0.02(+0.73%)
Nov 02, 2023 2.718 2.738 2.689 2.689 9,742 -0.04(-1.31%)
Nov 01, 2023 2.738 2.738 2.699 2.724 5,456 +0.03(+0.95%)
Oct 31, 2023 2.728 2.728 2.699 2.699 7,082 +0.00(+0.00%)
Oct 30, 2023 2.728 2.728 2.699 2.699 9,625 +0.02(+0.73%)
Oct 27, 2023 2.728 2.728 2.679 2.679 19,266 -0.02(-0.72%)
Oct 26, 2023 2.699 2.738 2.679 2.699 14,823 -0.00(-0.00%)
Oct 25, 2023 2.738 2.767 2.694 2.699 21,981 -0.05(-1.79%)
Oct 24, 2023 2.610 2.748 2.424 2.748 191,820 +0.13(+4.87%)
Oct 23, 2023 2.659 2.708 2.601 2.620 28,048 -0.06(-2.20%)
Oct 20, 2023 2.659 2.708 2.659 2.679 22,997 +0.01(+0.37%)
Oct 19, 2023 2.699 2.738 2.669 2.669 16,008 -0.03(-1.09%)
Oct 18, 2023 2.708 2.758 2.699 2.699 8,254 -0.01(-0.36%)
Oct 17, 2023 2.718 2.767 2.708 2.708 13,786 -0.01(-0.36%)
Oct 16, 2023 2.758 2.787 2.718 2.718 18,560 +0.00(+0.00%)
Oct 13, 2023 2.787 2.806 2.718 2.718 29,765 -0.07(-2.46%)
Oct 12, 2023 2.836 2.885 2.777 2.787 8,270 +0.00(+0.00%)
Oct 11, 2023 2.767 2.895 2.748 2.787 492,027 +0.01(+0.35%)
Oct 10, 2023 2.748 2.832 2.748 2.777 4,485 +0.00(+0.00%)
Oct 09, 2023 2.767 2.797 2.728 2.777 19,696 +0.01(+0.35%)
Oct 06, 2023 2.767 2.780 2.718 2.767 23,402 +0.05(+1.80%)
Oct 05, 2023 2.777 2.797 2.718 2.718 8,000 -0.07(-2.55%)
Oct 04, 2023 2.731 2.789 2.731 2.789 9,665 +0.04(+1.60%)
Oct 03, 2023 2.804 2.804 2.740 2.745 18,925 -0.02(-0.88%)
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.