Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Jan 31, 2022 7.002 7.088 109,923 +0.03(+0.49%)
Jan 28, 2022 7.010 7.067 6.889 7.054 44,893 +0.03(+0.49%)
Jan 27, 2022 7.192 7.227 6.993 7.019 55,280 -0.06(-0.86%)
Jan 26, 2022 7.088 7.253 7.036 7.080 61,210 +0.00(+0.00%)
Jan 25, 2022 7.045 7.144 6.941 7.080 35,075 -0.03(-0.49%)
Jan 24, 2022 6.993 7.123 6.846 7.114 116,647 +0.05(+0.73%)
Jan 21, 2022 7.365 7.365 7.062 7.062 37,566 -0.35(-4.67%)
Jan 20, 2022 7.556 7.590 7.400 7.408 66,501 -0.10(-1.38%)
Jan 19, 2022 7.547 7.561 7.495 7.512 46,879 -0.01(-0.12%)
Jan 18, 2022 7.564 7.573 7.509 7.521 77,484 -0.05(-0.69%)
Jan 14, 2022 7.573 0 -0.03(-0.46%)
Jan 13, 2022 7.582 7.668 7.582 7.607 65,862 +0.01(+0.17%)
Jan 12, 2022 7.633 7.633 7.582 7.595 33,017 +0.02(+0.29%)
Jan 11, 2022 7.564 7.577 7.547 7.573 62,495 +0.03(+0.46%)
Jan 10, 2022 7.512 7.538 7.478 7.538 55,520 +0.01(+0.12%)
Jan 07, 2022 7.521 7.547 7.521 7.530 29,650 -0.02(-0.23%)
Jan 06, 2022 7.582 7.582 7.486 7.547 25,841 +0.01(+0.11%)
Jan 05, 2022 7.607 7.633 7.538 7.538 47,456 -0.07(-0.91%)
Jan 04, 2022 7.521 7.607 7.521 7.607 53,077 +0.10(+1.38%)
Jan 03, 2022 7.495 7.504 7.452 7.504 41,899 +0.06(+0.81%)
Dec 31, 2021 7.452 7.452 7.400 7.443 39,120 +0.02(+0.23%)
Dec 30, 2021 7.469 7.486 7.417 7.426 45,605 -0.02(-0.23%)
Dec 29, 2021 7.443 7.497 7.443 7.443 125,368 +0.00(+0.00%)
Dec 28, 2021 7.486 7.486 7.443 7.443 92,138 +0.03(+0.35%)
Dec 27, 2021 7.478 7.478 7.417 7.417 35,566 +0.01(+0.12%)
Dec 23, 2021 7.322 7.434 7.296 7.408 52,073 +0.16(+2.15%)
Dec 22, 2021 7.253 7.300 7.227 7.253 51,860 +0.07(+1.02%)
Dec 21, 2021 7.062 7.270 7.062 7.179 67,077 +0.14(+2.03%)
Dec 20, 2021 7.088 7.088 6.967 7.036 57,000 -0.13(-1.81%)
Dec 17, 2021 7.149 7.201 7.140 7.166 31,652 +0.03(+0.36%)
Dec 16, 2021 7.166 7.254 7.097 7.140 48,640 -0.02(-0.24%)
Dec 15, 2021 7.097 7.175 6.993 7.157 41,625 +0.08(+1.10%)
Dec 14, 2021 7.045 7.149 6.959 7.080 52,348 -0.07(-0.97%)
Dec 13, 2021 7.270 7.279 7.149 7.149 45,287 -0.15(-2.02%)
Dec 10, 2021 7.305 7.365 7.261 7.296 66,941 -0.01(-0.11%)
Dec 09, 2021 7.353 7.366 7.263 7.304 113,184 -0.06(-0.78%)
Dec 08, 2021 7.243 7.370 7.243 7.362 38,961 +0.11(+1.48%)
Dec 07, 2021 7.205 7.304 7.180 7.254 48,982 +0.16(+2.21%)
Dec 06, 2021 7.015 7.164 7.006 7.098 98,954 +0.13(+1.90%)
Dec 03, 2021 7.081 7.131 6.924 6.966 76,519 -0.08(-1.17%)
Dec 02, 2021 6.949 7.048 6.949 7.048 54,287 +0.10(+1.38%)
Dec 01, 2021 7.089 7.217 6.952 6.952 80,162 -0.14(-1.94%)
Nov 30, 2021 7.246 7.261 7.059 7.089 65,224 -0.18(-2.50%)
Nov 29, 2021 7.395 7.395 7.238 7.271 98,774 -0.17(-2.33%)
Nov 26, 2021 7.213 7.444 7.105 7.444 51,716 +0.08(+1.12%)
Nov 24, 2021 7.304 7.366 7.269 7.362 20,789 +0.02(+0.22%)
Nov 23, 2021 7.345 7.353 7.296 7.345 64,414 -0.01(-0.11%)
Nov 22, 2021 7.387 7.484 7.353 7.353 100,987 -0.03(-0.45%)
Nov 19, 2021 7.420 7.477 7.098 7.387 65,371 -0.07(-1.00%)
Nov 18, 2021 7.543 7.461 7.457 7.461 36,363 -0.03(-0.44%)
Nov 17, 2021 7.552 7.568 7.477 7.494 38,501 -0.06(-0.77%)
Nov 16, 2021 7.568 7.601 7.552 7.552 30,174 -0.02(-0.22%)
Nov 15, 2021 7.576 7.593 7.559 7.568 40,079 +0.02(+0.22%)
Nov 12, 2021 7.527 7.576 7.527 7.552 62,474 +0.05(+0.66%)
Nov 11, 2021 7.469 7.514 7.469 7.502 66,398 +0.04(+0.55%)
Nov 10, 2021 7.593 7.461 173,393 -0.13(-1.74%)
Nov 09, 2021 7.576 7.847 7.547 7.593 48,569 +0.02(+0.33%)
Nov 08, 2021 7.552 7.580 7.535 7.568 41,529 +0.02(+0.22%)
Nov 05, 2021 7.494 7.552 7.473 7.552 50,701 +0.12(+1.55%)
Nov 04, 2021 7.403 7.461 7.403 7.436 43,759 +0.08(+1.12%)
Nov 03, 2021 7.337 7.386 7.296 7.353 69,889 +0.02(+0.34%)
Nov 02, 2021 7.296 7.395 7.296 7.329 243,058 +0.06(+0.79%)
Nov 01, 2021 7.230 7.292 7.224 7.271 85,165 +0.04(+0.57%)
Oct 29, 2021 7.254 7.263 7.213 7.230 47,405 +0.00(+0.00%)
Oct 28, 2021 7.180 7.230 7.147 7.230 48,707 +0.05(+0.69%)
Oct 27, 2021 7.221 7.240 7.168 7.180 39,132 -0.06(-0.80%)
Oct 26, 2021 7.221 7.271 7.238 48,688 +0.02(+0.23%)
Oct 25, 2021 7.155 7.263 7.155 7.221 35,155 +0.04(+0.57%)
Oct 22, 2021 7.197 7.221 7.155 7.180 23,014 +0.03(+0.46%)
Oct 21, 2021 7.205 7.209 7.147 7.147 22,935 -0.06(-0.80%)
Oct 20, 2021 7.155 7.205 7.155 7.205 39,971 +0.07(+1.04%)
Oct 19, 2021 7.106 7.180 7.106 7.131 69,021 +0.02(+0.35%)
Oct 18, 2021 7.098 7.139 7.073 7.106 45,761 +0.01(+0.12%)
Oct 15, 2021 7.172 7.172 7.098 7.098 12,526 -0.03(-0.46%)
Oct 14, 2021 7.065 7.139 7.005 7.131 39,008 +0.12(+1.77%)
Oct 13, 2021 6.990 7.056 6.990 7.007 43,223 +0.03(+0.47%)
Oct 12, 2021 6.999 6.999 6.949 6.974 15,977 +0.02(+0.24%)
Oct 11, 2021 7.040 7.056 6.957 6.957 48,427 -0.05(-0.71%)
Oct 08, 2021 7.015 7.082 6.974 7.007 35,544 +0.02(+0.35%)
Oct 07, 2021 6.941 7.090 6.941 6.982 34,720 +0.09(+1.32%)
Oct 06, 2021 6.867 6.916 6.797 6.891 33,841 -0.05(-0.71%)
Oct 05, 2021 6.883 6.941 6.827 6.941 16,007 +0.11(+1.57%)
Oct 04, 2021 6.908 6.908 6.825 6.834 64,297 -0.10(-1.43%)
Oct 01, 2021 6.842 6.933 6.751 6.933 34,160 +0.09(+1.33%)
Sep 30, 2021 6.825 6.883 6.809 6.842 24,045 +0.02(+0.36%)
Sep 29, 2021 6.867 6.891 6.776 6.817 45,741 -0.01(-0.12%)
Sep 28, 2021 6.809 6.858 6.809 6.825 60,548 +0.02(+0.36%)
Sep 27, 2021 6.768 6.842 6.759 6.801 65,969 +0.04(+0.61%)
Sep 24, 2021 6.768 6.784 6.747 6.759 35,197 -0.01(-0.12%)
Sep 23, 2021 6.702 6.796 6.702 6.768 48,550 +0.07(+0.99%)
Sep 22, 2021 6.611 6.702 6.603 6.702 33,297 +0.14(+2.14%)
Sep 21, 2021 6.578 6.606 6.561 6.561 10,697 -0.01(-0.13%)
Sep 20, 2021 6.619 6.668 6.537 6.569 56,137 -0.15(-2.27%)
Sep 17, 2021 6.710 6.776 6.702 6.722 29,242 +0.01(+0.18%)
Sep 16, 2021 6.759 6.825 6.710 6.710 24,027 -0.08(-1.22%)
Sep 15, 2021 6.735 6.792 6.710 6.792 55,080 +0.06(+0.86%)
Sep 14, 2021 6.809 6.809 6.735 6.735 36,135 -0.10(-1.45%)
Sep 13, 2021 6.817 6.858 6.743 6.834 55,711 +0.04(+0.61%)
Sep 10, 2021 6.842 6.908 6.792 6.792 105,115 -0.01(-0.18%)
Sep 09, 2021 6.853 6.918 6.804 6.804 56,334 -0.04(-0.59%)
Sep 08, 2021 6.825 6.984 6.825 6.845 50,710 -0.02(-0.24%)
Sep 07, 2021 6.926 6.951 6.804 6.861 37,258 -0.08(-1.17%)
Sep 03, 2021 6.918 7.065 6.861 6.943 78,672 +0.07(+1.06%)
Sep 02, 2021 6.870 6.902 6.830 6.870 37,138 +0.00(+0.00%)
Sep 01, 2021 6.894 6.918 6.853 6.870 191,151 +0.00(+0.00%)
Aug 31, 2021 6.870 6.885 6.845 6.870 28,634 -0.01(-0.12%)
Aug 30, 2021 6.886 6.902 6.788 6.878 87,133 +0.02(+0.36%)
Aug 27, 2021 6.715 6.853 6.687 6.853 30,748 +0.14(+2.06%)
Aug 26, 2021 6.804 6.829 6.715 6.715 31,677 -0.11(-1.55%)
Aug 25, 2021 6.813 6.821 6.804 6.821 18,024 +0.02(+0.36%)
Aug 24, 2021 6.764 6.821 6.764 6.796 60,519 +0.04(+0.60%)
Aug 23, 2021 6.658 6.837 6.650 6.756 31,390 +0.10(+1.43%)
Aug 20, 2021 6.601 6.723 6.601 6.661 20,934 +0.04(+0.59%)
Aug 19, 2021 6.715 6.715 6.609 6.622 42,270 -0.13(-1.87%)
Aug 18, 2021 6.748 6.837 6.748 6.748 24,040 -0.05(-0.72%)
Aug 17, 2021 6.878 6.878 6.764 6.796 38,018 -0.10(-1.42%)
Aug 16, 2021 6.951 6.959 6.813 6.894 45,361 -0.07(-0.93%)
Aug 13, 2021 6.926 7.024 6.926 6.959 104,756 +0.01(+0.12%)
Aug 12, 2021 6.943 6.967 6.886 6.951 65,534 +0.02(+0.23%)
Aug 11, 2021 6.865 6.935 6.865 6.935 48,355 +0.11(+1.55%)
Aug 10, 2021 6.772 6.829 6.745 6.829 20,245 +0.11(+1.69%)
Aug 09, 2021 6.756 6.786 6.699 6.715 42,914 -0.03(-0.48%)
Aug 06, 2021 6.739 6.756 6.691 6.748 17,839 +0.06(+0.85%)
Aug 05, 2021 6.666 6.739 6.658 6.691 47,025 +0.02(+0.37%)
Aug 04, 2021 6.691 6.731 6.666 6.666 44,829 -0.02(-0.36%)
Aug 03, 2021 6.764 6.764 6.658 6.691 36,593 -0.05(-0.72%)
Aug 02, 2021 6.731 6.829 6.691 6.739 242,369 +0.07(+1.10%)
Jul 30, 2021 6.634 6.666 6.634 6.666 13,643 -0.01(-0.12%)
Jul 29, 2021 6.626 6.723 6.626 6.674 36,708 +0.07(+1.11%)
Jul 28, 2021 6.552 6.601 6.544 6.601 41,279 +0.04(+0.62%)
Jul 27, 2021 6.618 6.674 6.544 6.561 22,850 -0.06(-0.86%)
Jul 26, 2021 6.593 6.647 6.593 6.618 13,535 +0.02(+0.25%)
Jul 23, 2021 6.585 6.632 6.561 6.601 4,692 +0.01(+0.12%)
Jul 22, 2021 6.634 6.634 6.577 6.593 13,902 -0.05(-0.73%)
Jul 21, 2021 6.609 6.666 6.609 6.642 43,765 +0.07(+1.11%)
Jul 20, 2021 6.471 6.597 6.471 6.569 14,127 +0.10(+1.51%)
Jul 19, 2021 6.609 6.650 6.374 6.471 103,985 -0.24(-3.63%)
Jul 16, 2021 6.894 6.894 6.715 6.715 68,017 -0.13(-1.90%)
Jul 15, 2021 6.788 6.845 6.788 6.845 32,134 +0.01(+0.12%)
Jul 14, 2021 6.926 6.935 6.772 6.837 35,247 -0.05(-0.71%)
Jul 13, 2021 6.885 6.910 6.838 6.886 54,340 +0.00(+0.00%)
Jul 12, 2021 6.845 6.922 6.845 6.886 24,598 +0.02(+0.24%)
Jul 09, 2021 6.748 6.894 6.748 6.870 84,051 +0.08(+1.20%)
Jul 08, 2021 6.772 6.796 6.748 6.788 28,401 -0.07(-1.07%)
Jul 07, 2021 6.878 6.878 6.821 6.861 37,140 +0.02(+0.24%)
Jul 06, 2021 6.918 6.943 6.837 6.845 46,420 -0.09(-1.29%)
Jul 02, 2021 6.943 6.943 6.902 6.935 7,721 -0.02(-0.23%)
Jul 01, 2021 6.951 6.967 6.931 6.951 25,659 +0.04(+0.53%)
Jun 30, 2021 6.861 6.935 6.861 6.914 32,162 +0.05(+0.77%)
Jun 29, 2021 6.804 6.886 6.804 6.861 45,109 +0.03(+0.48%)
Jun 28, 2021 6.951 6.951 6.829 6.829 27,189 -0.11(-1.64%)
Jun 25, 2021 6.910 6.967 6.910 6.943 32,120 +0.02(+0.35%)
Jun 24, 2021 6.845 6.918 6.845 6.918 14,913 +0.02(+0.35%)
Jun 23, 2021 6.894 6.900 6.861 6.894 34,242 +0.07(+0.95%)
Jun 22, 2021 6.780 6.837 6.780 6.829 19,464 +0.00(+0.00%)
Jun 21, 2021 6.756 6.829 6.748 6.829 67,706 +0.06(+0.84%)
Jun 18, 2021 6.829 6.829 6.715 6.772 27,890 -0.11(-1.65%)
Jun 17, 2021 6.991 7.065 6.837 6.886 51,479 -0.17(-2.42%)
Jun 16, 2021 7.130 7.130 7.048 7.057 58,826 -0.10(-1.36%)
Jun 15, 2021 7.203 7.244 7.097 7.154 48,276 -0.02(-0.34%)
Jun 14, 2021 7.284 7.284 7.113 7.178 59,097 -0.08(-1.12%)
Jun 11, 2021 7.211 7.463 7.203 7.260 138,305 +0.09(+1.20%)
Jun 10, 2021 7.166 7.214 7.141 7.174 28,997 +0.04(+0.56%)
Jun 09, 2021 7.133 7.158 7.069 7.133 57,303 +0.02(+0.23%)
Jun 08, 2021 7.101 7.117 7.065 7.117 30,821 +0.06(+0.91%)
Jun 07, 2021 7.029 7.101 6.973 7.053 71,334 +0.03(+0.46%)
Jun 04, 2021 7.021 7.053 6.973 7.021 17,928 +0.01(+0.11%)
Jun 03, 2021 7.013 7.037 6.973 7.013 84,984 +0.00(+0.00%)
Jun 02, 2021 6.981 7.085 6.929 7.013 47,856 +0.06(+0.81%)
Jun 01, 2021 6.901 6.957 6.897 6.957 46,145 +0.10(+1.52%)
May 28, 2021 6.893 6.893 6.845 6.853 31,275 -0.02(-0.35%)
May 27, 2021 6.812 6.901 6.780 6.877 39,804 +0.10(+1.42%)
May 26, 2021 6.796 6.837 6.780 6.780 64,049 +0.00(+0.00%)
May 25, 2021 6.837 6.869 6.780 6.780 106,296 -0.07(-1.05%)
May 24, 2021 6.821 6.861 6.812 6.853 31,405 +0.04(+0.59%)
May 21, 2021 6.826 6.837 6.796 6.813 52,732 +0.04(+0.59%)
May 20, 2021 6.732 6.780 6.732 6.772 53,155 +0.05(+0.72%)
May 19, 2021 6.740 6.748 6.692 6.724 59,385 -0.08(-1.18%)
May 18, 2021 6.853 6.869 6.804 6.804 28,987 +0.00(+0.00%)
May 17, 2021 6.740 6.804 6.740 6.804 31,158 +0.07(+1.07%)
May 14, 2021 6.660 6.764 6.660 6.732 80,738 +0.07(+1.08%)
May 13, 2021 6.532 6.660 6.532 6.660 59,637 +0.10(+1.47%)
May 12, 2021 6.740 6.748 6.556 6.564 50,187 -0.17(-2.50%)
May 11, 2021 6.724 6.796 6.668 6.732 71,615 -0.08(-1.18%)
May 10, 2021 6.829 6.933 6.804 6.812 69,309 -0.04(-0.59%)
May 07, 2021 6.780 6.857 6.780 6.853 12,563 +0.11(+1.67%)
May 06, 2021 6.636 6.780 6.620 6.740 149,090 +0.11(+1.58%)
May 05, 2021 6.580 6.636 6.580 6.635 175,232 +0.06(+0.84%)
May 04, 2021 6.596 6.596 6.548 6.580 20,357 +0.00(+0.00%)
May 03, 2021 6.556 6.604 6.524 6.580 58,690 +0.04(+0.61%)
Apr 30, 2021 6.564 6.572 6.524 6.540 47,855 -0.04(-0.61%)
Apr 29, 2021 6.564 6.596 6.556 6.580 59,565 +0.02(+0.37%)
Apr 28, 2021 6.516 6.564 6.516 6.556 25,757 +0.02(+0.37%)
Apr 27, 2021 6.500 6.556 6.500 6.532 53,712 +0.00(+0.00%)
Apr 26, 2021 6.556 6.572 6.532 6.532 57,818 -0.02(-0.25%)
Apr 23, 2021 6.508 6.556 6.508 6.548 33,274 +0.05(+0.74%)
Apr 22, 2021 6.572 6.572 6.484 6.500 41,400 -0.05(-0.80%)
Apr 21, 2021 6.535 6.571 6.484 6.552 37,550 +0.09(+1.43%)
Apr 20, 2021 6.551 6.555 6.411 6.459 58,746 -0.10(-1.47%)
Apr 19, 2021 6.596 6.596 6.548 6.556 50,993 -0.02(-0.24%)
Apr 16, 2021 6.572 6.580 6.548 6.572 37,013 +0.03(+0.49%)
Apr 15, 2021 6.532 6.604 6.516 6.540 66,672 +0.00(+0.00%)
Apr 14, 2021 6.484 6.620 6.484 6.540 181,216 +0.05(+0.74%)
Apr 13, 2021 6.435 6.532 6.379 6.492 73,273 +0.02(+0.25%)
Apr 12, 2021 6.379 6.500 6.379 6.475 88,658 -0.01(-0.12%)
Apr 09, 2021 6.459 6.484 6.451 6.484 7,352 +0.04(+0.62%)
Apr 08, 2021 6.459 6.484 6.443 6.443 25,474 +0.03(+0.50%)
Apr 07, 2021 6.443 6.469 6.403 6.411 72,723 -0.03(-0.50%)
Apr 06, 2021 6.395 6.475 6.395 6.443 46,161 -0.01(-0.12%)
Apr 05, 2021 6.484 6.557 6.387 6.451 81,490 +0.06(+1.00%)
Apr 01, 2021 6.259 6.435 6.259 6.387 57,077 +0.13(+2.05%)
Mar 31, 2021 6.259 6.283 6.235 6.259 37,868 +0.01(+0.13%)
Mar 30, 2021 6.283 6.315 6.251 6.251 53,828 -0.03(-0.51%)
Mar 29, 2021 6.307 6.333 6.267 6.283 37,919 -0.02(-0.38%)
Mar 26, 2021 6.267 6.315 6.259 6.307 36,016 +0.07(+1.16%)
Mar 25, 2021 6.219 6.251 6.126 6.235 56,172 +0.01(+0.13%)
Mar 24, 2021 6.259 6.371 6.227 6.227 99,085 -0.02(-0.39%)
Mar 23, 2021 6.419 6.435 6.235 6.251 101,794 -0.18(-2.75%)
Mar 22, 2021 6.435 6.452 6.419 6.427 162,923 +0.00(+0.00%)
Mar 19, 2021 6.419 6.492 6.394 6.427 100,571 +0.02(+0.25%)
Mar 18, 2021 6.492 6.524 6.411 6.411 42,511 -0.08(-1.30%)
Mar 17, 2021 6.407 6.540 6.387 6.496 81,553 +0.08(+1.31%)
Mar 16, 2021 6.419 6.435 6.371 6.411 75,318 -0.02(-0.25%)
Mar 15, 2021 6.395 6.427 6.355 6.427 110,020 +0.03(+0.50%)
Mar 12, 2021 6.451 6.451 6.363 6.395 157,400 +0.03(+0.43%)
Mar 11, 2021 6.391 6.455 6.360 6.368 259,090 +0.04(+0.63%)
Mar 10, 2021 6.257 6.344 6.256 6.328 84,341 +0.11(+1.72%)
Mar 09, 2021 6.201 6.257 6.193 6.221 103,361 +0.09(+1.49%)
Mar 08, 2021 6.138 6.257 6.130 6.130 202,026 +0.00(+0.00%)
Mar 05, 2021 6.106 6.131 5.956 6.130 48,106 +0.06(+1.04%)
Mar 04, 2021 6.098 6.154 5.952 6.067 63,163 -0.05(-0.78%)
Mar 03, 2021 6.027 6.162 6.027 6.114 53,121 +0.06(+0.92%)
Mar 02, 2021 6.098 6.102 6.059 6.059 89,596 -0.05(-0.78%)
Mar 01, 2021 6.059 6.114 6.051 6.106 386,727 +0.10(+1.58%)
Feb 26, 2021 6.059 6.122 5.924 6.011 67,550 -0.02(-0.39%)
Feb 25, 2021 6.209 6.209 6.019 6.035 82,254 -0.17(-2.68%)
Feb 24, 2021 6.083 6.217 6.059 6.201 63,059 +0.10(+1.56%)
Feb 23, 2021 6.106 6.130 6.003 6.106 66,169 -0.03(-0.52%)
Feb 22, 2021 6.114 6.185 6.075 6.138 152,564 +0.03(+0.52%)
Feb 19, 2021 6.051 6.122 6.051 6.106 90,530 +0.07(+1.18%)
Feb 18, 2021 6.035 6.051 6.003 6.035 52,001 -0.06(-1.04%)
Feb 17, 2021 6.114 6.146 6.083 6.098 81,081 -0.03(-0.52%)
Feb 16, 2021 6.118 6.209 6.091 6.130 88,226 -0.02(-0.26%)
Feb 12, 2021 6.122 6.162 6.059 6.146 63,763 +0.02(+0.39%)
Feb 11, 2021 6.154 6.170 6.098 6.122 63,734 -0.02(-0.26%)
Feb 10, 2021 6.178 6.213 6.114 6.138 88,342 -0.01(-0.13%)
Feb 09, 2021 6.162 6.170 6.134 6.146 157,816 -0.02(-0.39%)
Feb 08, 2021 6.098 6.217 6.098 6.170 106,219 +0.09(+1.43%)
Feb 05, 2021 6.098 6.138 6.059 6.083 63,131 +0.04(+0.66%)
Feb 04, 2021 6.043 6.083 6.019 6.043 179,818 +0.03(+0.53%)
Feb 03, 2021 5.980 6.011 5.964 6.011 90,828 +0.02(+0.40%)
Feb 02, 2021 5.956 6.027 5.953 5.987 170,689 +0.03(+0.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.