Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 30, 2008 10.48 10.95 10.40 10.70 565,054 +0.35(+3.35%)
May 29, 2008 10.56 10.81 10.14 10.36 494,921 -0.26(-2.41%)
May 28, 2008 9.216 10.69 9.184 10.61 591,265 +1.40(+15.24%)
May 27, 2008 9.003 9.216 9.003 9.209 232,557 +0.21(+2.28%)
May 26, 2008 8.925 9.152 8.925 9.003 176,564 +0.00(+0.00%)
May 23, 2008 8.925 9.152 8.925 9.003 176,564 +0.06(+0.71%)
May 22, 2008 8.989 9.096 8.904 8.940 258,030 -0.03(-0.32%)
May 21, 2008 9.032 9.089 8.883 8.968 478,430 -0.04(-0.47%)
May 20, 2008 8.933 9.110 8.933 9.011 264,613 +0.04(+0.47%)
May 19, 2008 9.039 9.131 8.897 8.968 191,254 -0.07(-0.78%)
May 16, 2008 9.167 9.250 8.940 9.039 193,779 -0.09(-0.93%)
May 15, 2008 9.089 9.216 9.081 9.124 176,931 +0.11(+1.26%)
May 14, 2008 9.074 9.266 8.989 9.011 127,037 -0.06(-0.70%)
May 13, 2008 9.152 9.273 9.039 9.074 71,917 -0.06(-0.70%)
May 12, 2008 9.089 9.386 9.089 9.138 120,260 +0.08(+0.86%)
May 09, 2008 9.216 9.358 8.911 9.060 323,845 -0.60(-6.24%)
May 08, 2008 9.422 9.833 9.422 9.663 159,587 +0.30(+3.18%)
May 07, 2008 9.925 10.10 9.358 9.365 159,166 -0.51(-5.17%)
May 06, 2008 9.698 10.10 9.691 9.875 175,512 +0.28(+2.88%)
May 05, 2008 9.564 9.819 9.443 9.599 145,303 +0.13(+1.35%)
May 02, 2008 9.748 9.925 9.457 9.471 153,561 -0.28(-2.84%)
May 01, 2008 9.174 9.748 9.155 9.748 190,095 +0.55(+6.01%)
Apr 30, 2008 9.365 9.415 9.089 9.195 148,122 -0.13(-1.37%)
Apr 29, 2008 9.408 9.571 9.273 9.322 99,419 -0.13(-1.35%)
Apr 28, 2008 9.500 9.535 9.344 9.450 102,405 +0.06(+0.60%)
Apr 25, 2008 9.429 9.571 9.230 9.393 95,677 -0.06(-0.60%)
Apr 24, 2008 9.287 9.471 9.138 9.450 127,481 +0.14(+1.52%)
Apr 23, 2008 8.975 9.351 8.975 9.308 119,541 +0.37(+4.12%)
Apr 22, 2008 9.039 9.188 8.848 8.940 147,359 -0.19(-2.10%)
Apr 21, 2008 9.124 9.280 8.996 9.131 101,862 -0.14(-1.53%)
Apr 18, 2008 9.046 9.308 8.933 9.273 183,902 +0.41(+4.64%)
Apr 17, 2008 9.294 9.315 8.798 8.862 321,985 -0.45(-4.80%)
Apr 16, 2008 9.237 9.365 9.124 9.308 107,321 +0.28(+3.14%)
Apr 15, 2008 9.046 9.131 8.968 9.025 86,189 +0.06(+0.63%)
Apr 14, 2008 9.167 9.464 8.883 8.968 138,224 -0.26(-2.77%)
Apr 11, 2008 9.386 9.564 9.131 9.223 155,687 -0.27(-2.84%)
Apr 10, 2008 9.464 9.599 9.308 9.493 95,070 +0.04(+0.45%)
Apr 09, 2008 9.620 9.663 9.437 9.450 184,135 -0.17(-1.77%)
Apr 08, 2008 9.684 9.844 9.585 9.620 95,832 -0.06(-0.59%)
Apr 07, 2008 9.677 9.961 9.677 9.677 114,518 +0.04(+0.37%)
Apr 04, 2008 9.854 9.996 9.642 9.642 135,139 -0.21(-2.16%)
Apr 03, 2008 9.961 10.15 9.826 9.854 80,361 -0.30(-2.93%)
Apr 02, 2008 10.12 10.21 9.996 10.15 77,805 +0.14(+1.42%)
Apr 01, 2008 9.939 10.07 9.840 10.01 106,444 +0.41(+4.28%)
Mar 31, 2008 9.741 10.22 9.571 9.599 105,028 -0.23(-2.31%)
Mar 28, 2008 10.49 10.49 9.812 9.826 66,693 -0.26(-2.53%)
Mar 27, 2008 10.27 10.56 10.03 10.08 77,103 -0.23(-2.27%)
Mar 26, 2008 10.60 10.63 10.24 10.31 58,363 -0.31(-2.94%)
Mar 25, 2008 10.39 10.63 10.23 10.63 107,019 +0.26(+2.53%)
Mar 24, 2008 10.10 10.60 10.10 10.36 202,697 +0.40(+4.06%)
Mar 21, 2008 9.564 9.961 9.025 9.961 482,278 +0.00(+0.00%)
Mar 20, 2008 9.564 9.961 9.025 9.961 482,278 +0.84(+9.17%)
Mar 19, 2008 9.443 9.691 9.096 9.124 234,283 -0.26(-2.79%)
Mar 18, 2008 9.535 9.698 9.245 9.386 281,659 +0.46(+5.16%)
Mar 17, 2008 9.464 9.748 8.727 8.925 456,947 -1.01(-10.14%)
Mar 14, 2008 10.31 10.37 9.755 9.932 199,313 -0.35(-3.45%)
Mar 13, 2008 10.13 10.35 9.805 10.29 521,272 +0.26(+2.54%)
Mar 12, 2008 9.911 10.46 9.712 10.03 246,815 +0.33(+3.36%)
Mar 11, 2008 9.315 9.734 8.883 9.705 571,654 +0.25(+2.62%)
Mar 10, 2008 10.13 10.53 9.314 9.457 313,030 -1.06(-10.11%)
Mar 07, 2008 10.63 10.84 10.10 10.52 262,627 -0.22(-2.05%)
Mar 06, 2008 11.59 11.63 10.67 10.74 361,792 -0.89(-7.68%)
Mar 05, 2008 11.80 11.87 11.49 11.63 183,324 -0.09(-0.73%)
Mar 04, 2008 11.82 12.00 11.49 11.72 242,807 -0.29(-2.42%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.