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 )

7.836 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jul 30, 2021 6.635 6.667 6.635 6.667 13,641 -0.01(-0.12%)
Jul 29, 2021 6.627 6.724 6.627 6.675 36,703 +0.07(+1.11%)
Jul 28, 2021 6.553 6.602 6.545 6.602 41,273 +0.04(+0.62%)
Jul 27, 2021 6.619 6.675 6.545 6.562 22,847 -0.06(-0.86%)
Jul 26, 2021 6.594 6.648 6.594 6.619 13,533 +0.02(+0.25%)
Jul 23, 2021 6.586 6.633 6.562 6.602 4,691 +0.01(+0.12%)
Jul 22, 2021 6.635 6.635 6.578 6.594 13,900 -0.05(-0.73%)
Jul 21, 2021 6.610 6.667 6.610 6.643 43,759 +0.07(+1.11%)
Jul 20, 2021 6.472 6.598 6.472 6.570 14,125 +0.10(+1.51%)
Jul 19, 2021 6.610 6.651 6.375 6.472 103,969 -0.24(-3.63%)
Jul 16, 2021 6.895 6.895 6.716 6.716 68,007 -0.13(-1.90%)
Jul 15, 2021 6.789 6.846 6.789 6.846 32,129 +0.01(+0.12%)
Jul 14, 2021 6.928 6.936 6.773 6.838 35,242 -0.05(-0.71%)
Jul 13, 2021 6.886 6.911 6.839 6.887 54,332 +0.00(+0.00%)
Jul 12, 2021 6.846 6.923 6.846 6.887 24,595 +0.02(+0.24%)
Jul 09, 2021 6.749 6.895 6.749 6.871 84,038 +0.08(+1.20%)
Jul 08, 2021 6.773 6.797 6.749 6.789 28,396 -0.07(-1.07%)
Jul 07, 2021 6.879 6.879 6.822 6.862 37,135 +0.02(+0.24%)
Jul 06, 2021 6.919 6.944 6.838 6.846 46,413 -0.09(-1.29%)
Jul 02, 2021 6.944 6.944 6.903 6.936 7,719 -0.02(-0.23%)
Jul 01, 2021 6.952 6.968 6.932 6.952 25,655 +0.04(+0.53%)
Jun 30, 2021 6.862 6.936 6.862 6.915 32,157 +0.05(+0.77%)
Jun 29, 2021 6.806 6.887 6.806 6.862 45,102 +0.03(+0.48%)
Jun 28, 2021 6.952 6.952 6.830 6.830 27,185 -0.11(-1.64%)
Jun 25, 2021 6.911 6.968 6.911 6.944 32,115 +0.02(+0.35%)
Jun 24, 2021 6.846 6.919 6.846 6.919 14,911 +0.02(+0.35%)
Jun 23, 2021 6.895 6.901 6.862 6.895 34,237 +0.07(+0.95%)
Jun 22, 2021 6.781 6.838 6.781 6.830 19,461 +0.00(+0.00%)
Jun 21, 2021 6.757 6.830 6.749 6.830 67,696 +0.06(+0.84%)
Jun 18, 2021 6.830 6.830 6.716 6.773 27,886 -0.11(-1.65%)
Jun 17, 2021 6.993 7.066 6.838 6.887 51,471 -0.17(-2.42%)
Jun 16, 2021 7.131 7.131 7.049 7.058 58,817 -0.10(-1.36%)
Jun 15, 2021 7.204 7.245 7.098 7.155 48,269 -0.02(-0.34%)
Jun 14, 2021 7.285 7.285 7.115 7.180 59,088 -0.08(-1.12%)
Jun 11, 2021 7.212 7.464 7.204 7.261 138,284 +0.09(+1.20%)
Jun 10, 2021 7.167 7.215 7.143 7.175 28,993 +0.04(+0.56%)
Jun 09, 2021 7.135 7.159 7.070 7.135 57,294 +0.02(+0.23%)
Jun 08, 2021 7.102 7.119 7.066 7.119 30,817 +0.06(+0.91%)
Jun 07, 2021 7.030 7.102 6.974 7.054 71,323 +0.03(+0.46%)
Jun 04, 2021 7.022 7.054 6.974 7.022 17,925 +0.01(+0.11%)
Jun 03, 2021 7.014 7.038 6.974 7.014 84,971 +0.00(+0.00%)
Jun 02, 2021 6.982 7.086 6.930 7.014 47,849 +0.06(+0.81%)
Jun 01, 2021 6.902 6.958 6.898 6.958 46,138 +0.10(+1.52%)
May 28, 2021 6.894 6.894 6.846 6.854 31,270 -0.02(-0.35%)
May 27, 2021 6.814 6.902 6.781 6.878 39,798 +0.10(+1.42%)
May 26, 2021 6.797 6.838 6.781 6.781 64,039 +0.00(+0.00%)
May 25, 2021 6.838 6.870 6.781 6.781 106,280 -0.07(-1.05%)
May 24, 2021 6.822 6.862 6.814 6.854 31,400 +0.04(+0.59%)
May 21, 2021 6.827 6.838 6.797 6.814 52,724 +0.04(+0.59%)
May 20, 2021 6.733 6.781 6.733 6.773 53,147 +0.05(+0.72%)
May 19, 2021 6.741 6.749 6.693 6.725 59,376 -0.08(-1.18%)
May 18, 2021 6.854 6.870 6.806 6.806 28,983 +0.00(+0.00%)
May 17, 2021 6.741 6.806 6.741 6.806 31,153 +0.07(+1.07%)
May 14, 2021 6.661 6.765 6.661 6.733 80,726 +0.07(+1.08%)
May 13, 2021 6.533 6.661 6.533 6.661 59,628 +0.10(+1.47%)
May 12, 2021 6.741 6.749 6.557 6.565 50,179 -0.17(-2.50%)
May 11, 2021 6.725 6.797 6.669 6.733 71,604 -0.08(-1.18%)
May 10, 2021 6.830 6.934 6.806 6.814 69,298 -0.04(-0.59%)
May 07, 2021 6.781 6.858 6.781 6.854 12,561 +0.11(+1.67%)
May 06, 2021 6.637 6.781 6.621 6.741 149,067 +0.11(+1.58%)
May 05, 2021 6.581 6.637 6.581 6.636 175,205 +0.06(+0.84%)
May 04, 2021 6.597 6.597 6.549 6.581 20,354 +0.00(+0.00%)
May 03, 2021 6.557 6.605 6.525 6.581 58,681 +0.04(+0.61%)
Apr 30, 2021 6.565 6.573 6.525 6.541 47,848 -0.04(-0.61%)
Apr 29, 2021 6.565 6.597 6.557 6.581 59,556 +0.02(+0.37%)
Apr 28, 2021 6.517 6.565 6.517 6.557 25,753 +0.02(+0.37%)
Apr 27, 2021 6.501 6.557 6.501 6.533 53,704 +0.00(+0.00%)
Apr 26, 2021 6.557 6.573 6.533 6.533 57,809 -0.02(-0.25%)
Apr 23, 2021 6.509 6.557 6.509 6.549 33,269 +0.05(+0.74%)
Apr 22, 2021 6.573 6.573 6.484 6.501 41,393 -0.05(-0.80%)
Apr 21, 2021 6.537 6.572 6.484 6.553 37,544 +0.09(+1.43%)
Apr 20, 2021 6.552 6.556 6.412 6.460 58,737 -0.10(-1.47%)
Apr 19, 2021 6.597 6.597 6.549 6.557 50,985 -0.02(-0.24%)
Apr 16, 2021 6.573 6.581 6.549 6.573 37,007 +0.03(+0.49%)
Apr 15, 2021 6.533 6.605 6.517 6.541 66,662 +0.00(+0.00%)
Apr 14, 2021 6.484 6.621 6.484 6.541 181,189 +0.05(+0.74%)
Apr 13, 2021 6.436 6.533 6.380 6.493 73,262 +0.02(+0.25%)
Apr 12, 2021 6.380 6.501 6.380 6.476 88,645 -0.01(-0.12%)
Apr 09, 2021 6.460 6.484 6.452 6.484 7,351 +0.04(+0.62%)
Apr 08, 2021 6.460 6.484 6.444 6.444 25,470 +0.03(+0.50%)
Apr 07, 2021 6.444 6.470 6.404 6.412 72,711 -0.03(-0.50%)
Apr 06, 2021 6.396 6.476 6.396 6.444 46,154 -0.01(-0.12%)
Apr 05, 2021 6.484 6.558 6.388 6.452 81,477 +0.06(+1.00%)
Apr 01, 2021 6.260 6.436 6.260 6.388 57,069 +0.13(+2.05%)
Mar 31, 2021 6.260 6.284 6.236 6.260 37,862 +0.01(+0.13%)
Mar 30, 2021 6.284 6.316 6.252 6.252 53,820 -0.03(-0.51%)
Mar 29, 2021 6.308 6.334 6.268 6.284 37,913 -0.02(-0.38%)
Mar 26, 2021 6.268 6.316 6.260 6.308 36,010 +0.07(+1.16%)
Mar 25, 2021 6.220 6.252 6.127 6.236 56,164 +0.01(+0.13%)
Mar 24, 2021 6.260 6.372 6.228 6.228 99,070 -0.02(-0.39%)
Mar 23, 2021 6.420 6.436 6.236 6.252 101,778 -0.18(-2.75%)
Mar 22, 2021 6.436 6.453 6.420 6.428 162,898 +0.00(+0.00%)
Mar 19, 2021 6.420 6.493 6.395 6.428 100,556 +0.02(+0.25%)
Mar 18, 2021 6.493 6.525 6.412 6.412 42,505 -0.08(-1.30%)
Mar 17, 2021 6.408 6.541 6.388 6.497 81,541 +0.08(+1.31%)
Mar 16, 2021 6.420 6.436 6.372 6.412 75,307 -0.02(-0.25%)
Mar 15, 2021 6.396 6.428 6.356 6.428 110,003 +0.03(+0.50%)
Mar 12, 2021 6.452 6.452 6.364 6.396 157,375 +0.03(+0.43%)
Mar 11, 2021 6.392 6.456 6.361 6.369 259,050 +0.04(+0.63%)
Mar 10, 2021 6.258 6.345 6.257 6.329 84,328 +0.11(+1.72%)
Mar 09, 2021 6.202 6.258 6.194 6.222 103,345 +0.09(+1.49%)
Mar 08, 2021 6.139 6.258 6.131 6.131 201,995 +0.00(+0.00%)
Mar 05, 2021 6.107 6.132 5.957 6.131 48,099 +0.06(+1.04%)
Mar 04, 2021 6.099 6.155 5.953 6.068 63,153 -0.05(-0.78%)
Mar 03, 2021 6.028 6.163 6.028 6.115 53,113 +0.06(+0.92%)
Mar 02, 2021 6.099 6.103 6.060 6.060 89,582 -0.05(-0.78%)
Mar 01, 2021 6.060 6.115 6.052 6.107 386,668 +0.10(+1.58%)
Feb 26, 2021 6.060 6.123 5.925 6.012 67,540 -0.02(-0.39%)
Feb 25, 2021 6.210 6.210 6.020 6.036 82,241 -0.17(-2.68%)
Feb 24, 2021 6.083 6.218 6.060 6.202 63,050 +0.10(+1.56%)
Feb 23, 2021 6.107 6.131 6.004 6.107 66,159 -0.03(-0.52%)
Feb 22, 2021 6.115 6.186 6.076 6.139 152,540 +0.03(+0.52%)
Feb 19, 2021 6.052 6.123 6.052 6.107 90,517 +0.07(+1.18%)
Feb 18, 2021 6.036 6.052 6.004 6.036 51,993 -0.06(-1.04%)
Feb 17, 2021 6.115 6.147 6.083 6.099 81,068 -0.03(-0.52%)
Feb 16, 2021 6.119 6.210 6.092 6.131 88,213 -0.02(-0.26%)
Feb 12, 2021 6.123 6.163 6.060 6.147 63,753 +0.02(+0.39%)
Feb 11, 2021 6.155 6.171 6.099 6.123 63,724 -0.02(-0.26%)
Feb 10, 2021 6.179 6.214 6.115 6.139 88,329 -0.01(-0.13%)
Feb 09, 2021 6.163 6.171 6.135 6.147 157,792 -0.02(-0.39%)
Feb 08, 2021 6.099 6.218 6.099 6.171 106,202 +0.09(+1.43%)
Feb 05, 2021 6.099 6.139 6.060 6.083 63,122 +0.04(+0.66%)
Feb 04, 2021 6.044 6.084 6.020 6.044 179,790 +0.03(+0.53%)
Feb 03, 2021 5.980 6.012 5.965 6.012 90,814 +0.02(+0.40%)
Feb 02, 2021 5.957 6.028 5.954 5.988 170,663 +0.03(+0.53%)
Feb 01, 2021 5.759 5.957 5.751 5.957 125,206 +0.14(+2.45%)
Jan 29, 2021 5.925 5.925 5.814 5.814 86,982 -0.05(-0.81%)
Jan 28, 2021 5.878 5.917 5.830 5.862 66,622 +0.04(+0.68%)
Jan 27, 2021 5.870 5.909 5.814 5.822 78,806 -0.13(-2.26%)
Jan 26, 2021 6.020 6.020 5.957 5.957 85,288 -0.03(-0.53%)
Jan 25, 2021 5.925 6.004 5.909 5.988 124,533 +0.05(+0.80%)
Jan 22, 2021 5.965 5.965 5.909 5.941 55,168 -0.04(-0.66%)
Jan 21, 2021 5.988 6.036 5.925 5.980 71,163 +0.02(+0.27%)
Jan 20, 2021 5.949 5.988 5.917 5.965 75,813 +0.05(+0.80%)
Jan 19, 2021 5.893 5.917 5.846 5.917 182,498 +0.04(+0.67%)
Jan 15, 2021 5.862 5.885 5.775 5.878 50,623 -0.03(-0.54%)
Jan 14, 2021 5.909 5.961 5.885 5.909 70,987 +0.02(+0.40%)
Jan 13, 2021 5.885 5.925 5.846 5.885 85,623 +0.00(+0.00%)
Jan 12, 2021 5.862 5.957 5.743 5.885 92,598 +0.02(+0.41%)
Jan 11, 2021 5.775 5.917 5.743 5.862 78,497 -0.02(-0.27%)
Jan 08, 2021 5.925 5.925 5.838 5.878 90,390 +0.01(+0.13%)
Jan 07, 2021 5.782 5.917 5.782 5.870 118,081 +0.17(+2.92%)
Jan 06, 2021 5.537 5.767 5.513 5.703 164,355 +0.22(+4.02%)
Jan 05, 2021 5.434 5.505 5.418 5.483 48,941 +0.07(+1.34%)
Jan 04, 2021 5.489 5.537 5.363 5.410 103,857 -0.06(-1.01%)
Dec 31, 2020 5.466 5.466 5.466 22,420 +0.01(+0.15%)
Dec 30, 2020 5.434 5.466 5.434 5.458 22,420 +0.03(+0.58%)
Dec 29, 2020 5.450 5.458 5.386 5.426 57,268 -0.02(-0.29%)
Dec 28, 2020 5.458 5.494 5.418 5.442 64,952 +0.00(+0.00%)
Dec 24, 2020 5.426 5.458 5.402 5.442 41,281 +0.02(+0.44%)
Dec 23, 2020 5.402 5.447 5.394 5.418 91,194 +0.01(+0.15%)
Dec 22, 2020 5.450 5.450 5.386 5.410 71,973 -0.03(-0.58%)
Dec 21, 2020 5.450 5.450 5.355 5.442 72,268 -0.05(-0.87%)
Dec 18, 2020 5.537 5.537 5.466 5.489 60,723 -0.05(-0.86%)
Dec 17, 2020 5.505 5.545 5.496 5.537 52,506 +0.05(+0.87%)
Dec 16, 2020 5.386 5.497 5.386 5.489 39,299 +0.04(+0.80%)
Dec 15, 2020 5.410 5.450 5.386 5.446 43,969 +0.07(+1.25%)
Dec 14, 2020 5.434 5.458 5.360 5.378 88,112 -0.00(-0.07%)
Dec 11, 2020 5.391 5.391 5.329 5.382 31,257 +0.02(+0.29%)
Dec 10, 2020 5.375 5.405 5.336 5.367 26,451 +0.00(+0.00%)
Dec 09, 2020 5.444 5.459 5.336 5.367 75,552 -0.04(-0.71%)
Dec 08, 2020 5.405 5.482 5.398 5.405 110,560 -0.01(-0.14%)
Dec 07, 2020 5.444 5.464 5.405 5.413 44,070 -0.03(-0.56%)
Dec 04, 2020 5.352 5.452 5.352 5.444 46,755 +0.10(+1.87%)
Dec 03, 2020 5.313 5.375 5.313 5.344 40,975 +0.04(+0.72%)
Dec 02, 2020 5.267 5.321 5.267 5.306 42,308 +0.02(+0.29%)
Dec 01, 2020 5.252 5.290 5.232 5.290 52,131 +0.09(+1.77%)
Nov 30, 2020 5.237 5.237 5.167 5.198 56,463 -0.03(-0.49%)
Nov 27, 2020 5.205 5.244 5.205 5.224 42,848 +0.00(+0.05%)
Nov 25, 2020 5.244 5.244 5.198 5.221 45,583 -0.04(-0.73%)
Nov 24, 2020 5.175 5.260 5.175 5.260 47,806 +0.08(+1.63%)
Nov 23, 2020 5.091 5.175 5.091 5.175 94,113 +0.09(+1.81%)
Nov 20, 2020 5.106 5.106 5.060 5.083 151,727 +0.01(+0.27%)
Nov 19, 2020 5.037 5.075 5.028 5.069 18,250 +0.02(+0.49%)
Nov 18, 2020 5.045 5.098 5.009 5.045 59,090 +0.01(+0.15%)
Nov 17, 2020 4.968 5.045 4.968 5.037 19,426 +0.02(+0.31%)
Nov 16, 2020 4.952 5.045 4.926 5.022 95,978 +0.15(+2.99%)
Nov 13, 2020 4.830 4.899 4.830 4.876 58,216 +0.07(+1.44%)
Nov 12, 2020 4.876 4.876 4.791 4.807 29,439 -0.09(-1.88%)
Nov 11, 2020 4.922 4.922 4.876 4.899 54,490 +0.02(+0.31%)
Nov 10, 2020 4.868 4.914 4.853 4.883 31,801 +0.00(+0.00%)
Nov 09, 2020 5.006 5.022 4.799 4.883 119,578 +0.08(+1.65%)
Nov 06, 2020 4.826 4.840 4.737 4.804 61,342 -0.03(-0.69%)
Nov 05, 2020 4.776 4.853 4.760 4.837 37,055 +0.12(+2.61%)
Nov 04, 2020 4.615 4.753 4.615 4.714 60,797 +0.08(+1.82%)
Nov 03, 2020 4.599 4.676 4.599 4.630 28,002 +0.08(+1.86%)
Nov 02, 2020 4.538 4.592 4.507 4.545 51,625 +0.08(+1.72%)
Oct 30, 2020 4.484 4.492 4.446 4.469 74,496 -0.02(-0.34%)
Oct 29, 2020 4.438 4.538 4.423 4.484 33,656 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.461 44,730 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.569 4.588 29,918 -0.03(-0.75%)
Oct 26, 2020 4.707 4.707 4.607 4.622 18,110 -0.11(-2.27%)
Oct 23, 2020 4.745 4.768 4.699 4.730 143,653 -0.03(-0.64%)
Oct 22, 2020 4.730 4.760 4.707 4.760 25,832 -0.00(-0.00%)
Oct 21, 2020 4.768 4.807 4.737 4.760 37,352 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.784 11,427 +0.03(+0.65%)
Oct 19, 2020 4.799 4.814 4.737 4.753 59,100 -0.03(-0.64%)
Oct 16, 2020 4.799 4.860 4.784 4.784 78,143 -0.02(-0.48%)
Oct 15, 2020 4.791 4.807 4.779 4.807 32,055 -0.01(-0.24%)
Oct 14, 2020 4.837 4.868 4.807 4.818 58,043 -0.01(-0.24%)
Oct 13, 2020 4.830 4.830 4.791 4.830 36,470 -0.03(-0.55%)
Oct 12, 2020 4.814 4.876 4.797 4.856 80,523 +0.08(+1.69%)
Oct 09, 2020 4.776 4.799 4.753 4.776 23,573 +0.05(+0.97%)
Oct 08, 2020 4.638 4.745 4.638 4.730 87,766 +0.05(+1.15%)
Oct 07, 2020 4.615 4.676 4.599 4.676 78,726 +0.08(+1.67%)
Oct 06, 2020 4.607 4.668 4.589 4.599 303,402 +0.00(+0.00%)
Oct 05, 2020 4.592 4.676 4.561 4.599 486,049 +0.01(+0.17%)
Oct 02, 2020 4.522 4.592 4.522 4.592 38,159 +0.02(+0.50%)
Oct 01, 2020 4.607 4.607 4.515 4.569 48,916 +0.00(+0.00%)
Sep 30, 2020 4.569 4.622 4.538 4.569 50,268 +0.01(+0.17%)
Sep 29, 2020 4.607 4.607 4.553 4.561 29,355 -0.02(-0.45%)
Sep 28, 2020 4.553 4.607 4.553 4.581 87,446 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,388 +0.02(+0.51%)
Sep 24, 2020 4.492 4.522 4.453 4.499 18,742 +0.00(+0.00%)
Sep 23, 2020 4.592 4.607 4.492 4.499 56,737 -0.11(-2.33%)
Sep 22, 2020 4.584 4.607 4.576 4.607 39,951 +0.00(+0.00%)
Sep 21, 2020 4.653 4.661 4.569 4.607 134,389 -0.13(-2.76%)
Sep 18, 2020 4.776 4.784 4.707 4.737 34,122 -0.05(-1.12%)
Sep 17, 2020 4.753 4.791 4.730 4.791 52,319 -0.02(-0.32%)
Sep 16, 2020 4.784 4.837 4.784 4.807 42,194 +0.02(+0.32%)
Sep 15, 2020 4.768 4.814 4.761 4.791 31,334 +0.04(+0.81%)
Sep 14, 2020 4.707 4.776 4.699 4.753 56,520 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.618 4.655 60,967 +0.02(+0.33%)
Sep 10, 2020 4.693 4.704 4.633 4.640 53,159 -0.05(-1.13%)
Sep 09, 2020 4.678 4.701 4.663 4.693 38,959 +0.08(+1.63%)
Sep 08, 2020 4.618 4.663 4.580 4.618 96,960 -0.09(-1.92%)
Sep 04, 2020 4.746 4.746 4.602 4.708 210,336 +0.05(+0.97%)
Sep 03, 2020 4.784 4.806 4.648 4.663 99,714 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.731 4.806 56,505 +0.06(+1.27%)
Sep 01, 2020 4.723 4.761 4.708 4.746 50,910 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.731 4.731 10,359 -0.02(-0.48%)
Aug 28, 2020 4.701 4.753 4.701 4.753 42,279 +0.04(+0.80%)
Aug 27, 2020 4.731 4.731 4.678 4.716 62,765 +0.02(+0.32%)
Aug 26, 2020 4.693 4.708 4.663 4.701 50,678 -0.01(-0.16%)
Aug 25, 2020 4.716 4.730 4.663 4.708 43,310 -0.01(-0.16%)
Aug 24, 2020 4.753 4.791 4.693 4.716 54,621 +0.00(+0.00%)
Aug 21, 2020 4.716 4.731 4.693 4.716 32,604 -0.02(-0.48%)
Aug 20, 2020 4.708 4.738 4.678 4.738 85,626 -0.02(-0.48%)
Aug 19, 2020 4.784 4.791 4.738 4.761 69,592 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.784 4.791 116,709 -0.04(-0.78%)
Aug 17, 2020 4.863 4.863 4.806 4.829 108,138 +0.02(+0.31%)
Aug 14, 2020 4.821 4.833 4.791 4.814 49,171 -0.02(-0.39%)
Aug 13, 2020 4.844 4.897 4.806 4.833 57,285 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.844 4.882 42,767 +0.02(+0.31%)
Aug 11, 2020 4.965 4.965 4.867 4.867 83,740 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.842 4.912 68,878 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,943 +0.00(+0.00%)
Aug 06, 2020 4.806 4.836 4.772 4.836 68,959 +0.02(+0.47%)
Aug 05, 2020 4.776 4.814 4.768 4.814 54,279 +0.07(+1.51%)
Aug 04, 2020 4.738 4.746 4.701 4.742 60,321 +0.02(+0.40%)
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.