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 )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Apr 30, 2021 6.451 6.459 6.412 6.427 48,691 -0.04(-0.61%)
Apr 29, 2021 6.451 6.483 6.443 6.467 60,605 +0.02(+0.37%)
Apr 28, 2021 6.404 6.451 6.404 6.443 26,207 +0.02(+0.37%)
Apr 27, 2021 6.388 6.443 6.388 6.420 54,651 +0.00(+0.00%)
Apr 26, 2021 6.443 6.459 6.420 6.420 58,828 -0.02(-0.25%)
Apr 23, 2021 6.396 6.443 6.396 6.435 33,855 +0.05(+0.74%)
Apr 22, 2021 6.459 6.459 6.372 6.388 42,123 -0.05(-0.80%)
Apr 21, 2021 6.423 6.458 6.372 6.439 38,206 +0.09(+1.43%)
Apr 20, 2021 6.438 6.442 6.301 6.349 59,772 -0.09(-1.47%)
Apr 19, 2021 6.483 6.483 6.435 6.443 51,884 -0.02(-0.24%)
Apr 16, 2021 6.459 6.467 6.435 6.459 37,659 +0.03(+0.49%)
Apr 15, 2021 6.420 6.490 6.405 6.427 67,837 +0.00(+0.00%)
Apr 14, 2021 6.372 6.506 6.372 6.427 184,382 +0.05(+0.74%)
Apr 13, 2021 6.325 6.420 6.270 6.380 74,553 +0.02(+0.25%)
Apr 12, 2021 6.270 6.388 6.270 6.364 90,207 -0.01(-0.12%)
Apr 09, 2021 6.349 6.372 6.341 6.372 7,481 +0.04(+0.62%)
Apr 08, 2021 6.349 6.372 6.333 6.333 25,919 +0.03(+0.50%)
Apr 07, 2021 6.333 6.358 6.293 6.301 73,993 -0.03(-0.50%)
Apr 06, 2021 6.285 6.364 6.285 6.333 46,968 -0.01(-0.12%)
Apr 05, 2021 6.372 6.445 6.278 6.341 82,913 +0.06(+1.01%)
Apr 01, 2021 6.151 6.325 6.151 6.278 58,074 +0.13(+2.05%)
Mar 31, 2021 6.151 6.175 6.128 6.151 38,529 +0.01(+0.13%)
Mar 30, 2021 6.175 6.207 6.143 6.143 54,769 -0.03(-0.51%)
Mar 29, 2021 6.199 6.224 6.159 6.175 38,581 -0.02(-0.38%)
Mar 26, 2021 6.159 6.207 6.151 6.199 36,645 +0.07(+1.16%)
Mar 25, 2021 6.112 6.143 6.021 6.128 57,154 +0.01(+0.13%)
Mar 24, 2021 6.151 6.262 6.120 6.120 100,816 -0.02(-0.38%)
Mar 23, 2021 6.309 6.325 6.128 6.143 103,572 -0.17(-2.75%)
Mar 22, 2021 6.325 6.341 6.309 6.317 165,769 +0.00(+0.00%)
Mar 19, 2021 6.309 6.380 6.284 6.317 102,328 +0.02(+0.25%)
Mar 18, 2021 6.380 6.412 6.301 6.301 43,254 -0.08(-1.30%)
Mar 17, 2021 6.297 6.427 6.277 6.384 82,978 +0.08(+1.31%)
Mar 16, 2021 6.309 6.325 6.262 6.301 76,634 -0.02(-0.25%)
Mar 15, 2021 6.285 6.317 6.246 6.317 111,942 +0.03(+0.50%)
Mar 12, 2021 6.341 6.341 6.254 6.285 160,149 +0.03(+0.43%)
Mar 11, 2021 6.282 6.344 6.251 6.258 263,616 +0.04(+0.63%)
Mar 10, 2021 6.149 6.235 6.148 6.219 85,814 +0.11(+1.72%)
Mar 09, 2021 6.095 6.149 6.087 6.114 105,167 +0.09(+1.49%)
Mar 08, 2021 6.033 6.149 6.025 6.025 205,555 +0.00(+0.00%)
Mar 05, 2021 6.001 6.026 5.854 6.025 48,946 +0.06(+1.04%)
Mar 04, 2021 5.994 6.048 5.850 5.963 64,266 -0.05(-0.78%)
Mar 03, 2021 5.924 6.056 5.924 6.009 54,049 +0.05(+0.92%)
Mar 02, 2021 5.994 5.998 5.955 5.955 91,161 -0.05(-0.78%)
Mar 01, 2021 5.955 6.009 5.947 6.001 393,483 +0.09(+1.58%)
Feb 26, 2021 5.955 6.017 5.822 5.908 68,731 -0.02(-0.39%)
Feb 25, 2021 6.103 6.103 5.916 5.931 83,691 -0.16(-2.68%)
Feb 24, 2021 5.978 6.110 5.955 6.095 64,161 +0.09(+1.56%)
Feb 23, 2021 6.001 6.025 5.900 6.001 67,325 -0.03(-0.52%)
Feb 22, 2021 6.009 6.079 5.970 6.033 155,229 +0.03(+0.52%)
Feb 19, 2021 5.947 6.017 5.947 6.001 92,112 +0.07(+1.18%)
Feb 18, 2021 5.931 5.947 5.900 5.931 52,910 -0.06(-1.04%)
Feb 17, 2021 6.009 6.040 5.978 5.994 82,497 -0.03(-0.52%)
Feb 16, 2021 6.013 6.103 5.987 6.025 89,767 -0.02(-0.26%)
Feb 12, 2021 6.017 6.056 5.955 6.040 64,876 +0.02(+0.39%)
Feb 11, 2021 6.048 6.064 5.994 6.017 64,847 -0.02(-0.26%)
Feb 10, 2021 6.071 6.106 6.009 6.033 89,886 -0.01(-0.13%)
Feb 09, 2021 6.056 6.064 6.029 6.040 160,573 -0.02(-0.39%)
Feb 08, 2021 5.994 6.110 5.994 6.064 108,074 +0.09(+1.43%)
Feb 05, 2021 5.994 6.033 5.955 5.978 64,234 +0.04(+0.66%)
Feb 04, 2021 5.939 5.978 5.916 5.939 182,959 +0.03(+0.53%)
Feb 03, 2021 5.877 5.908 5.861 5.908 92,415 +0.02(+0.40%)
Feb 02, 2021 5.854 5.924 5.851 5.885 173,671 +0.03(+0.53%)
Feb 01, 2021 5.659 5.854 5.651 5.854 127,413 +0.14(+2.45%)
Jan 29, 2021 5.822 5.822 5.713 5.713 88,515 -0.05(-0.81%)
Jan 28, 2021 5.776 5.815 5.729 5.760 67,797 +0.04(+0.68%)
Jan 27, 2021 5.768 5.807 5.713 5.721 80,195 -0.13(-2.26%)
Jan 26, 2021 5.916 5.916 5.854 5.854 86,791 -0.03(-0.53%)
Jan 25, 2021 5.822 5.900 5.807 5.885 126,728 +0.05(+0.80%)
Jan 22, 2021 5.861 5.861 5.807 5.838 56,141 -0.04(-0.66%)
Jan 21, 2021 5.885 5.931 5.822 5.877 72,418 +0.02(+0.27%)
Jan 20, 2021 5.846 5.885 5.815 5.861 77,149 +0.05(+0.80%)
Jan 19, 2021 5.791 5.815 5.745 5.815 185,715 +0.04(+0.67%)
Jan 15, 2021 5.760 5.783 5.675 5.776 51,516 -0.03(-0.54%)
Jan 14, 2021 5.807 5.857 5.783 5.807 72,238 +0.02(+0.40%)
Jan 13, 2021 5.783 5.822 5.745 5.783 87,132 +0.00(+0.00%)
Jan 12, 2021 5.760 5.854 5.643 5.783 94,230 +0.02(+0.41%)
Jan 11, 2021 5.675 5.815 5.643 5.760 79,880 -0.02(-0.27%)
Jan 08, 2021 5.822 5.822 5.737 5.776 91,983 +0.01(+0.13%)
Jan 07, 2021 5.682 5.815 5.682 5.768 120,162 +0.16(+2.92%)
Jan 06, 2021 5.441 5.667 5.418 5.604 167,252 +0.22(+4.02%)
Jan 05, 2021 5.340 5.410 5.324 5.388 49,803 +0.07(+1.34%)
Jan 04, 2021 5.394 5.441 5.270 5.316 105,687 -0.05(-1.01%)
Dec 31, 2020 5.371 5.371 5.371 22,816 +0.01(+0.15%)
Dec 30, 2020 5.340 5.371 5.340 5.363 22,816 +0.03(+0.58%)
Dec 29, 2020 5.355 5.363 5.293 5.332 58,277 -0.02(-0.29%)
Dec 28, 2020 5.363 5.399 5.324 5.348 66,097 +0.00(+0.00%)
Dec 24, 2020 5.332 5.364 5.309 5.348 42,009 +0.02(+0.44%)
Dec 23, 2020 5.309 5.353 5.301 5.324 92,802 +0.01(+0.15%)
Dec 22, 2020 5.355 5.355 5.293 5.316 73,241 -0.03(-0.58%)
Dec 21, 2020 5.355 5.355 5.262 5.348 73,542 -0.05(-0.87%)
Dec 18, 2020 5.441 5.441 5.371 5.394 61,793 -0.05(-0.86%)
Dec 17, 2020 5.410 5.449 5.401 5.441 53,431 +0.05(+0.87%)
Dec 16, 2020 5.293 5.402 5.293 5.394 39,992 +0.04(+0.80%)
Dec 15, 2020 5.316 5.355 5.293 5.351 44,744 +0.07(+1.25%)
Dec 14, 2020 5.340 5.363 5.268 5.285 89,665 -0.00(-0.07%)
Dec 11, 2020 5.298 5.298 5.236 5.289 31,808 +0.02(+0.29%)
Dec 10, 2020 5.282 5.312 5.244 5.274 26,917 +0.00(+0.00%)
Dec 09, 2020 5.350 5.365 5.244 5.274 76,884 -0.04(-0.71%)
Dec 08, 2020 5.312 5.387 5.304 5.312 112,509 -0.01(-0.14%)
Dec 07, 2020 5.350 5.370 5.312 5.319 44,846 -0.03(-0.56%)
Dec 04, 2020 5.259 5.357 5.259 5.350 47,579 +0.10(+1.87%)
Dec 03, 2020 5.221 5.282 5.221 5.251 41,697 +0.04(+0.72%)
Dec 02, 2020 5.176 5.229 5.176 5.214 43,053 +0.02(+0.29%)
Dec 01, 2020 5.161 5.199 5.142 5.199 53,050 +0.09(+1.77%)
Nov 30, 2020 5.146 5.146 5.078 5.108 57,458 -0.03(-0.49%)
Nov 27, 2020 5.115 5.153 5.115 5.133 43,603 +0.00(+0.05%)
Nov 25, 2020 5.153 5.153 5.108 5.131 46,386 -0.04(-0.73%)
Nov 24, 2020 5.085 5.168 5.085 5.168 48,649 +0.08(+1.63%)
Nov 23, 2020 5.002 5.085 5.002 5.085 95,771 +0.09(+1.81%)
Nov 20, 2020 5.018 5.018 4.972 4.995 154,402 +0.01(+0.27%)
Nov 19, 2020 4.950 4.987 4.941 4.982 18,572 +0.02(+0.49%)
Nov 18, 2020 4.957 5.010 4.922 4.957 60,132 +0.01(+0.15%)
Nov 17, 2020 4.882 4.957 4.882 4.950 19,768 +0.02(+0.31%)
Nov 16, 2020 4.867 4.957 4.840 4.935 97,669 +0.14(+2.99%)
Nov 13, 2020 4.746 4.814 4.746 4.791 59,242 +0.07(+1.44%)
Nov 12, 2020 4.791 4.791 4.708 4.723 29,958 -0.09(-1.88%)
Nov 11, 2020 4.836 4.836 4.791 4.814 55,450 +0.02(+0.31%)
Nov 10, 2020 4.784 4.829 4.769 4.799 32,362 +0.00(+0.00%)
Nov 09, 2020 4.919 4.935 4.716 4.799 121,686 +0.08(+1.65%)
Nov 06, 2020 4.742 4.756 4.655 4.721 62,423 -0.03(-0.69%)
Nov 05, 2020 4.693 4.769 4.678 4.753 37,708 +0.12(+2.61%)
Nov 04, 2020 4.535 4.670 4.535 4.633 61,869 +0.08(+1.82%)
Nov 03, 2020 4.520 4.595 4.520 4.550 28,496 +0.08(+1.86%)
Nov 02, 2020 4.459 4.512 4.429 4.467 52,535 +0.08(+1.72%)
Oct 30, 2020 4.406 4.414 4.369 4.391 75,809 -0.02(-0.34%)
Oct 29, 2020 4.361 4.459 4.346 4.406 34,249 +0.02(+0.52%)
Oct 28, 2020 4.444 4.444 4.354 4.384 45,518 -0.12(-2.76%)
Oct 27, 2020 4.561 4.561 4.489 4.508 30,445 -0.03(-0.75%)
Oct 26, 2020 4.625 4.625 4.527 4.542 18,430 -0.11(-2.27%)
Oct 23, 2020 4.663 4.686 4.618 4.648 146,185 -0.03(-0.64%)
Oct 22, 2020 4.648 4.678 4.625 4.678 26,288 -0.00(-0.00%)
Oct 21, 2020 4.686 4.723 4.655 4.678 38,010 -0.02(-0.48%)
Oct 20, 2020 4.678 4.710 4.678 4.701 11,628 +0.03(+0.65%)
Oct 19, 2020 4.716 4.731 4.655 4.670 60,142 -0.03(-0.64%)
Oct 16, 2020 4.716 4.775 4.701 4.701 79,520 -0.02(-0.48%)
Oct 15, 2020 4.708 4.723 4.696 4.723 32,620 -0.01(-0.24%)
Oct 14, 2020 4.753 4.784 4.723 4.735 59,066 -0.01(-0.24%)
Oct 13, 2020 4.746 4.746 4.708 4.746 37,113 -0.03(-0.55%)
Oct 12, 2020 4.731 4.791 4.714 4.772 81,943 +0.08(+1.69%)
Oct 09, 2020 4.693 4.716 4.670 4.693 23,988 +0.05(+0.97%)
Oct 08, 2020 4.557 4.663 4.557 4.648 89,313 +0.05(+1.15%)
Oct 07, 2020 4.535 4.595 4.520 4.595 80,114 +0.08(+1.67%)
Oct 06, 2020 4.527 4.588 4.509 4.520 308,750 +0.00(+0.00%)
Oct 05, 2020 4.512 4.595 4.482 4.520 494,615 +0.01(+0.17%)
Oct 02, 2020 4.444 4.512 4.444 4.512 38,832 +0.02(+0.50%)
Oct 01, 2020 4.527 4.527 4.437 4.489 49,778 +0.00(+0.00%)
Sep 30, 2020 4.489 4.542 4.459 4.489 51,154 +0.01(+0.17%)
Sep 29, 2020 4.527 4.527 4.474 4.482 29,873 -0.02(-0.45%)
Sep 28, 2020 4.474 4.527 4.474 4.502 88,987 +0.06(+1.30%)
Sep 25, 2020 4.421 4.444 4.376 4.444 60,435 +0.02(+0.51%)
Sep 24, 2020 4.414 4.444 4.376 4.421 19,072 +0.00(+0.00%)
Sep 23, 2020 4.512 4.527 4.414 4.421 57,737 -0.11(-2.33%)
Sep 22, 2020 4.505 4.527 4.497 4.527 40,656 +0.00(+0.00%)
Sep 21, 2020 4.572 4.580 4.489 4.527 136,757 -0.13(-2.76%)
Sep 18, 2020 4.693 4.701 4.625 4.655 34,723 -0.05(-1.12%)
Sep 17, 2020 4.670 4.708 4.648 4.708 53,241 -0.02(-0.32%)
Sep 16, 2020 4.701 4.753 4.701 4.723 42,938 +0.02(+0.32%)
Sep 15, 2020 4.686 4.731 4.678 4.708 31,886 +0.04(+0.81%)
Sep 14, 2020 4.625 4.693 4.618 4.670 57,517 +0.10(+2.09%)
Sep 11, 2020 4.575 4.604 4.538 4.575 62,041 +0.01(+0.33%)
Sep 10, 2020 4.612 4.623 4.552 4.560 54,096 -0.05(-1.13%)
Sep 09, 2020 4.597 4.619 4.582 4.612 39,645 +0.07(+1.63%)
Sep 08, 2020 4.538 4.582 4.501 4.538 98,669 -0.09(-1.92%)
Sep 04, 2020 4.664 4.664 4.523 4.627 214,043 +0.04(+0.97%)
Sep 03, 2020 4.701 4.723 4.567 4.582 101,471 -0.14(-2.98%)
Sep 02, 2020 4.671 4.753 4.649 4.723 57,501 +0.06(+1.27%)
Sep 01, 2020 4.641 4.678 4.627 4.664 51,807 +0.01(+0.32%)
Aug 31, 2020 4.671 4.686 4.649 4.649 10,541 -0.02(-0.48%)
Aug 28, 2020 4.619 4.671 4.619 4.671 43,024 +0.04(+0.80%)
Aug 27, 2020 4.649 4.649 4.597 4.634 63,871 +0.01(+0.32%)
Aug 26, 2020 4.612 4.627 4.582 4.619 51,571 -0.01(-0.16%)
Aug 25, 2020 4.634 4.649 4.582 4.627 44,073 -0.01(-0.16%)
Aug 24, 2020 4.671 4.708 4.612 4.634 55,583 +0.00(+0.00%)
Aug 21, 2020 4.634 4.649 4.612 4.634 33,178 -0.02(-0.48%)
Aug 20, 2020 4.627 4.656 4.597 4.656 87,136 -0.02(-0.48%)
Aug 19, 2020 4.701 4.708 4.656 4.678 70,819 -0.03(-0.63%)
Aug 18, 2020 4.738 4.738 4.701 4.708 118,766 -0.04(-0.78%)
Aug 17, 2020 4.779 4.779 4.723 4.745 110,044 +0.01(+0.31%)
Aug 14, 2020 4.738 4.749 4.708 4.730 50,037 -0.02(-0.39%)
Aug 13, 2020 4.760 4.812 4.723 4.749 58,294 -0.05(-1.00%)
Aug 12, 2020 4.819 4.819 4.760 4.797 43,520 +0.01(+0.31%)
Aug 11, 2020 4.879 4.879 4.782 4.782 85,216 -0.04(-0.92%)
Aug 10, 2020 4.767 4.834 4.758 4.827 70,092 +0.07(+1.56%)
Aug 07, 2020 4.686 4.753 4.686 4.753 66,087 +0.00(+0.00%)
Aug 06, 2020 4.723 4.753 4.690 4.753 70,174 +0.02(+0.47%)
Aug 05, 2020 4.693 4.730 4.686 4.730 55,235 +0.07(+1.51%)
Aug 04, 2020 4.656 4.664 4.620 4.660 61,384 +0.02(+0.40%)
Aug 03, 2020 4.627 4.678 4.627 4.641 32,960 +0.07(+1.46%)
Jul 31, 2020 4.590 4.612 4.552 4.575 66,492 -0.04(-0.96%)
Jul 30, 2020 4.597 4.634 4.567 4.619 73,176 -0.05(-1.11%)
Jul 29, 2020 4.632 4.671 4.620 4.671 79,954 +0.04(+0.80%)
Jul 28, 2020 4.649 4.649 4.604 4.634 108,967 -0.01(-0.16%)
Jul 27, 2020 4.567 4.641 4.567 4.641 68,163 +0.11(+2.45%)
Jul 24, 2020 4.560 4.585 4.530 4.530 39,517 -0.04(-0.81%)
Jul 23, 2020 4.604 4.656 4.545 4.567 152,908 -0.06(-1.28%)
Jul 22, 2020 4.582 4.634 4.582 4.627 112,749 +0.03(+0.65%)
Jul 21, 2020 4.515 4.653 4.515 4.597 235,866 +0.10(+2.14%)
Jul 20, 2020 4.463 4.567 4.426 4.501 92,982 +0.01(+0.13%)
Jul 17, 2020 4.456 4.523 4.456 4.495 12,273 +0.01(+0.20%)
Jul 16, 2020 4.478 4.508 4.456 4.486 25,478 -0.01(-0.33%)
Jul 15, 2020 4.463 4.508 4.463 4.501 49,577 +0.10(+2.36%)
Jul 14, 2020 4.323 4.412 4.323 4.397 66,313 +0.05(+1.19%)
Jul 13, 2020 4.456 4.463 4.345 4.345 60,896 -0.06(-1.35%)
Jul 10, 2020 4.367 4.404 4.302 4.404 239,399 +0.04(+1.02%)
Jul 09, 2020 4.449 4.456 4.337 4.360 56,390 -0.07(-1.51%)
Jul 08, 2020 4.412 4.486 4.374 4.426 117,227 +0.04(+0.84%)
Jul 07, 2020 4.389 4.412 4.389 4.389 27,225 -0.01(-0.34%)
Jul 06, 2020 4.426 4.437 4.382 4.404 29,537 +0.04(+0.85%)
Jul 02, 2020 4.389 4.397 4.352 4.367 48,554 +0.00(+0.00%)
Jul 01, 2020 4.367 4.374 4.293 4.367 60,401 -0.01(-0.17%)
Jun 30, 2020 4.286 4.382 4.286 4.374 42,644 +0.08(+1.90%)
Jun 29, 2020 4.271 4.308 4.234 4.293 37,523 +0.05(+1.22%)
Jun 26, 2020 4.300 4.308 4.241 4.241 29,941 -0.09(-2.05%)
Jun 25, 2020 4.271 4.330 4.237 4.330 48,774 +0.04(+0.86%)
Jun 24, 2020 4.367 4.367 4.256 4.293 20,325 -0.10(-2.20%)
Jun 23, 2020 4.412 4.441 4.382 4.389 41,872 +0.01(+0.34%)
Jun 22, 2020 4.352 4.382 4.315 4.374 36,806 +0.03(+0.68%)
Jun 19, 2020 4.345 4.412 4.323 4.345 57,860 -0.00(-0.09%)
Jun 18, 2020 4.374 4.374 4.330 4.349 57,094 -0.03(-0.59%)
Jun 17, 2020 4.434 4.441 4.374 4.374 45,232 -0.04(-0.84%)
Jun 16, 2020 4.441 4.502 4.374 4.412 105,190 +0.04(+1.02%)
Jun 15, 2020 4.167 4.382 4.167 4.367 40,004 +0.06(+1.38%)
Jun 12, 2020 4.367 4.419 4.241 4.308 95,085 +0.01(+0.33%)
Jun 11, 2020 4.395 4.468 4.257 4.293 108,445 -0.26(-5.75%)
Jun 10, 2020 4.599 4.609 4.541 4.555 102,201 -0.06(-1.26%)
Jun 09, 2020 4.599 4.628 4.553 4.614 67,152 -0.04(-0.78%)
Jun 08, 2020 4.606 4.654 4.577 4.650 114,905 +0.11(+2.40%)
Jun 05, 2020 4.534 4.577 4.534 4.541 148,412 +0.14(+3.14%)
Jun 04, 2020 4.410 4.439 4.366 4.403 110,110 -0.01(-0.33%)
Jun 03, 2020 4.403 4.417 4.344 4.417 64,355 +0.07(+1.68%)
Jun 02, 2020 4.337 4.344 4.286 4.344 67,232 +0.03(+0.67%)
Jun 01, 2020 4.257 4.330 4.235 4.315 46,975 +0.05(+1.19%)
May 29, 2020 4.228 4.272 4.228 4.264 15,940 +0.01(+0.34%)
May 28, 2020 4.286 4.312 4.199 4.250 96,637 -0.03(-0.68%)
May 27, 2020 4.286 4.301 4.184 4.279 218,608 +0.05(+1.20%)
May 26, 2020 4.228 4.272 4.199 4.228 126,557 +0.07(+1.75%)
May 22, 2020 4.195 4.195 4.148 4.155 18,139 -0.04(-1.04%)
May 21, 2020 4.194 4.213 4.173 4.199 36,591 +0.01(+0.28%)
May 20, 2020 4.221 4.264 4.182 4.187 98,588 +0.01(+0.24%)
May 19, 2020 4.126 4.235 4.114 4.177 48,442 +0.05(+1.23%)
May 18, 2020 3.981 4.155 3.981 4.126 49,201 +0.15(+3.86%)
May 15, 2020 3.879 3.981 3.828 3.973 43,012 +0.01(+0.17%)
May 14, 2020 3.900 3.966 3.842 3.966 24,327 +0.04(+0.93%)
May 13, 2020 4.023 4.046 3.926 3.930 40,739 -0.15(-3.74%)
May 12, 2020 4.177 4.177 4.075 4.082 28,001 -0.08(-1.92%)
May 11, 2020 4.133 4.170 4.104 4.162 31,077 -0.01(-0.17%)
May 08, 2020 4.112 4.170 4.090 4.170 63,212 +0.13(+3.24%)
May 07, 2020 4.010 4.075 4.010 4.039 35,415 +0.05(+1.28%)
May 06, 2020 4.039 4.046 3.966 3.988 41,860 -0.05(-1.26%)
May 05, 2020 4.046 4.104 4.024 4.039 40,853 +0.04(+0.91%)
May 04, 2020 3.930 4.002 3.914 4.002 96,524 +0.01(+0.18%)
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.