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 -0.117 (-1.47%)
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 (%)
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%)
Aug 03, 2020 4.708 4.761 4.708 4.723 32,389 +0.07(+1.46%)
Jul 31, 2020 4.670 4.693 4.633 4.655 65,340 -0.05(-0.96%)
Jul 30, 2020 4.678 4.716 4.648 4.701 71,909 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.702 4.753 78,569 +0.04(+0.80%)
Jul 28, 2020 4.731 4.731 4.685 4.716 107,080 -0.01(-0.16%)
Jul 27, 2020 4.648 4.723 4.648 4.723 66,982 +0.11(+2.46%)
Jul 24, 2020 4.641 4.665 4.610 4.610 38,833 -0.04(-0.81%)
Jul 23, 2020 4.685 4.738 4.625 4.648 150,259 -0.06(-1.28%)
Jul 22, 2020 4.663 4.716 4.663 4.708 110,797 +0.03(+0.65%)
Jul 21, 2020 4.595 4.735 4.595 4.678 231,780 +0.10(+2.14%)
Jul 20, 2020 4.542 4.648 4.504 4.580 91,372 +0.01(+0.13%)
Jul 17, 2020 4.535 4.602 4.535 4.574 12,060 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.535 4.565 25,037 -0.02(-0.33%)
Jul 15, 2020 4.542 4.587 4.542 4.580 48,719 +0.11(+2.36%)
Jul 14, 2020 4.399 4.489 4.399 4.474 65,164 +0.05(+1.19%)
Jul 13, 2020 4.535 4.542 4.421 4.421 59,841 -0.06(-1.35%)
Jul 10, 2020 4.444 4.482 4.378 4.482 235,253 +0.05(+1.02%)
Jul 09, 2020 4.527 4.535 4.414 4.436 55,413 -0.07(-1.51%)
Jul 08, 2020 4.489 4.565 4.452 4.504 115,197 +0.04(+0.84%)
Jul 07, 2020 4.467 4.489 4.467 4.467 26,753 -0.02(-0.34%)
Jul 06, 2020 4.504 4.515 4.459 4.482 29,025 +0.04(+0.85%)
Jul 02, 2020 4.467 4.474 4.429 4.444 47,713 +0.00(+0.00%)
Jul 01, 2020 4.444 4.452 4.369 4.444 59,355 -0.01(-0.17%)
Jun 30, 2020 4.361 4.459 4.361 4.452 41,905 +0.08(+1.90%)
Jun 29, 2020 4.346 4.384 4.308 4.369 36,873 +0.05(+1.22%)
Jun 26, 2020 4.376 4.384 4.316 4.316 29,423 -0.09(-2.05%)
Jun 25, 2020 4.346 4.406 4.312 4.406 47,929 +0.04(+0.86%)
Jun 24, 2020 4.444 4.444 4.331 4.369 19,973 -0.10(-2.20%)
Jun 23, 2020 4.489 4.519 4.459 4.467 41,147 +0.02(+0.34%)
Jun 22, 2020 4.429 4.459 4.391 4.452 36,169 +0.03(+0.68%)
Jun 19, 2020 4.421 4.489 4.399 4.421 56,858 -0.00(-0.09%)
Jun 18, 2020 4.452 4.452 4.406 4.425 56,105 -0.03(-0.59%)
Jun 17, 2020 4.512 4.519 4.452 4.452 44,448 -0.04(-0.84%)
Jun 16, 2020 4.519 4.581 4.452 4.489 103,368 +0.05(+1.02%)
Jun 15, 2020 4.240 4.459 4.240 4.444 39,311 +0.06(+1.38%)
Jun 12, 2020 4.444 4.497 4.316 4.384 93,438 +0.01(+0.33%)
Jun 11, 2020 4.473 4.547 4.332 4.369 106,567 -0.27(-5.75%)
Jun 10, 2020 4.680 4.690 4.621 4.636 100,430 -0.06(-1.26%)
Jun 09, 2020 4.680 4.710 4.633 4.695 65,989 -0.04(-0.78%)
Jun 08, 2020 4.688 4.736 4.658 4.732 112,915 +0.11(+2.40%)
Jun 05, 2020 4.613 4.658 4.613 4.621 145,841 +0.14(+3.14%)
Jun 04, 2020 4.488 4.517 4.443 4.480 108,203 -0.01(-0.33%)
Jun 03, 2020 4.480 4.495 4.421 4.495 63,241 +0.07(+1.68%)
Jun 02, 2020 4.414 4.421 4.362 4.421 66,067 +0.03(+0.67%)
Jun 01, 2020 4.332 4.406 4.310 4.391 46,161 +0.05(+1.19%)
May 29, 2020 4.302 4.347 4.302 4.340 15,664 +0.01(+0.34%)
May 28, 2020 4.362 4.388 4.273 4.325 94,963 -0.03(-0.68%)
May 27, 2020 4.362 4.377 4.258 4.354 214,822 +0.05(+1.20%)
May 26, 2020 4.302 4.347 4.273 4.302 124,365 +0.07(+1.75%)
May 22, 2020 4.269 4.269 4.221 4.228 17,825 -0.04(-1.04%)
May 21, 2020 4.268 4.288 4.247 4.273 35,958 +0.01(+0.28%)
May 20, 2020 4.295 4.340 4.255 4.261 96,880 +0.01(+0.24%)
May 19, 2020 4.199 4.310 4.186 4.251 47,603 +0.05(+1.23%)
May 18, 2020 4.051 4.228 4.051 4.199 48,349 +0.16(+3.86%)
May 15, 2020 3.947 4.051 3.895 4.043 42,267 +0.01(+0.17%)
May 14, 2020 3.969 4.036 3.910 4.036 23,905 +0.04(+0.93%)
May 13, 2020 4.094 4.117 3.995 3.999 40,033 -0.16(-3.74%)
May 12, 2020 4.251 4.251 4.147 4.154 27,516 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.177 4.236 30,539 -0.01(-0.17%)
May 08, 2020 4.184 4.243 4.162 4.243 62,117 +0.13(+3.24%)
May 07, 2020 4.080 4.147 4.080 4.110 34,802 +0.05(+1.28%)
May 06, 2020 4.110 4.117 4.036 4.058 41,135 -0.05(-1.26%)
May 05, 2020 4.117 4.177 4.095 4.110 40,145 +0.04(+0.91%)
May 04, 2020 3.999 4.073 3.983 4.073 94,852 +0.01(+0.18%)
May 01, 2020 4.110 4.110 4.036 4.066 60,902 -0.12(-2.83%)
Apr 30, 2020 4.228 4.276 4.177 4.184 240,328 -0.12(-2.75%)
Apr 29, 2020 4.214 4.317 4.199 4.302 101,836 +0.19(+4.50%)
Apr 28, 2020 4.162 4.169 4.117 4.117 77,216 +0.03(+0.72%)
Apr 27, 2020 4.073 4.091 4.066 4.088 45,955 +0.04(+1.10%)
Apr 24, 2020 4.028 4.051 3.984 4.043 69,950 +0.05(+1.30%)
Apr 23, 2020 3.991 4.064 3.977 3.991 38,626 +0.02(+0.56%)
Apr 22, 2020 3.969 3.999 3.954 3.969 91,021 +0.05(+1.32%)
Apr 21, 2020 3.888 3.917 3.880 3.917 22,438 -0.08(-2.04%)
Apr 20, 2020 3.999 4.043 3.932 3.999 37,513 -0.04(-0.92%)
Apr 17, 2020 3.999 4.058 3.984 4.036 33,759 +0.02(+0.55%)
Apr 16, 2020 3.954 4.014 3.918 4.014 51,761 +0.06(+1.50%)
Apr 15, 2020 3.954 3.999 3.928 3.954 26,506 -0.16(-3.78%)
Apr 14, 2020 4.073 4.139 4.036 4.110 42,599 +0.13(+3.16%)
Apr 13, 2020 4.073 4.073 3.954 3.984 57,837 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.051 165,287 +0.16(+4.19%)
Apr 08, 2020 3.799 3.910 3.799 3.888 79,782 +0.09(+2.34%)
Apr 07, 2020 3.873 3.954 3.747 3.799 100,855 +0.12(+3.22%)
Apr 06, 2020 3.562 3.722 3.562 3.680 30,472 +0.19(+5.52%)
Apr 03, 2020 3.488 3.595 3.444 3.488 81,563 -0.04(-1.05%)
Apr 02, 2020 3.421 3.592 3.421 3.525 48,249 +0.01(+0.21%)
Apr 01, 2020 3.592 3.651 3.518 3.518 169,303 -0.21(-5.75%)
Mar 31, 2020 3.784 3.862 3.721 3.732 94,036 -0.06(-1.56%)
Mar 30, 2020 3.814 3.888 3.769 3.792 53,596 -0.05(-1.35%)
Mar 27, 2020 3.843 4.078 3.777 3.843 66,439 -0.13(-3.35%)
Mar 26, 2020 3.777 3.977 3.768 3.977 93,207 +0.27(+7.40%)
Mar 25, 2020 3.503 3.836 3.503 3.703 261,900 +0.21(+6.16%)
Mar 24, 2020 3.355 3.488 3.342 3.488 100,548 +0.41(+13.49%)
Mar 23, 2020 3.281 3.281 2.981 3.073 91,176 -0.13(-4.16%)
Mar 20, 2020 3.244 3.695 3.206 3.206 78,727 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.977 3.236 272,385 +0.05(+1.63%)
Mar 18, 2020 3.392 3.451 2.977 3.184 274,410 -0.38(-10.60%)
Mar 17, 2020 3.488 3.569 3.406 3.562 66,059 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.429 172,517 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.525 3.777 137,604 +0.21(+6.03%)
Mar 12, 2020 3.984 3.984 3.377 3.562 278,064 -0.43(-10.66%)
Mar 11, 2020 4.183 4.226 3.987 3.987 64,969 -0.34(-7.80%)
Mar 10, 2020 4.350 4.367 4.183 4.324 180,225 +0.05(+1.27%)
Mar 09, 2020 4.567 4.567 4.110 4.270 91,605 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.640 4.726 104,286 -0.12(-2.40%)
Mar 05, 2020 4.937 4.939 4.828 4.842 144,955 -0.17(-3.33%)
Mar 04, 2020 4.922 5.009 4.893 5.009 55,436 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,373 +0.01(+0.15%)
Mar 02, 2020 4.690 4.850 4.661 4.835 184,676 +0.12(+2.46%)
Feb 28, 2020 4.712 4.755 4.596 4.719 190,364 -0.12(-2.54%)
Feb 27, 2020 4.973 4.973 4.821 4.842 171,267 -0.20(-4.02%)
Feb 26, 2020 5.082 5.125 5.038 5.045 124,341 -0.04(-0.71%)
Feb 25, 2020 5.234 5.261 5.074 5.082 111,527 -0.14(-2.77%)
Feb 24, 2020 5.241 5.248 5.183 5.227 122,121 -0.12(-2.30%)
Feb 21, 2020 5.364 5.364 5.328 5.350 41,521 -0.05(-0.94%)
Feb 20, 2020 5.393 5.401 5.343 5.401 41,284 +0.01(+0.27%)
Feb 19, 2020 5.357 5.405 5.345 5.386 65,728 +0.03(+0.54%)
Feb 18, 2020 5.386 5.386 5.321 5.357 114,870 -0.03(-0.54%)
Feb 14, 2020 5.422 5.430 5.375 5.386 60,696 -0.01(-0.14%)
Feb 13, 2020 5.415 5.422 5.379 5.394 51,993 -0.03(-0.53%)
Feb 12, 2020 5.397 5.422 5.382 5.422 41,284 +0.03(+0.54%)
Feb 11, 2020 5.350 5.401 5.318 5.393 53,511 +0.04(+0.68%)
Feb 10, 2020 5.306 5.357 5.241 5.357 83,102 +0.03(+0.62%)
Feb 07, 2020 5.339 5.339 5.314 5.324 52,971 -0.01(-0.28%)
Feb 06, 2020 5.343 5.382 5.328 5.339 98,337 +0.03(+0.48%)
Feb 05, 2020 5.285 5.350 5.283 5.314 67,488 +0.05(+0.96%)
Feb 04, 2020 5.227 5.277 5.227 5.263 31,396 +0.04(+0.83%)
Feb 03, 2020 5.198 5.241 5.184 5.219 24,045 +0.02(+0.42%)
Jan 31, 2020 5.277 5.306 5.154 5.198 50,626 -0.07(-1.38%)
Jan 30, 2020 5.263 5.288 5.263 5.270 78,561 -0.02(-0.41%)
Jan 29, 2020 5.314 5.325 5.263 5.292 37,616 +0.01(+0.14%)
Jan 28, 2020 5.270 5.285 5.263 5.285 31,070 +0.03(+0.55%)
Jan 27, 2020 5.292 5.303 5.256 5.256 164,213 -0.09(-1.76%)
Jan 24, 2020 5.364 5.408 5.343 5.350 54,626 -0.04(-0.81%)
Jan 23, 2020 5.364 5.412 5.357 5.393 12,526 +0.00(+0.07%)
Jan 22, 2020 5.424 5.424 5.376 5.390 10,203 -0.00(-0.07%)
Jan 21, 2020 5.430 5.430 5.357 5.393 39,924 -0.02(-0.40%)
Jan 17, 2020 5.415 5.430 5.380 5.415 27,451 +0.01(+0.27%)
Jan 16, 2020 5.408 5.408 5.372 5.401 84,026 +0.02(+0.40%)
Jan 15, 2020 5.386 5.401 5.364 5.379 93,742 -0.01(-0.27%)
Jan 14, 2020 5.350 5.401 5.350 5.393 106,008 +0.02(+0.40%)
Jan 13, 2020 5.343 5.372 5.282 5.372 49,435 +0.04(+0.82%)
Jan 10, 2020 5.285 5.335 5.263 5.328 42,073 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.256 5.299 48,894 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,819 +0.01(+0.27%)
Jan 07, 2020 5.299 5.341 5.227 5.321 48,388 +0.03(+0.55%)
Jan 06, 2020 5.292 5.328 5.258 5.292 82,490 -0.02(-0.41%)
Jan 03, 2020 5.350 5.350 5.219 5.314 98,217 -0.04(-0.68%)
Jan 02, 2020 5.357 5.364 5.321 5.350 48,196 +0.01(+0.27%)
Dec 31, 2019 5.314 5.372 5.314 5.335 107,183 +0.03(+0.55%)
Dec 30, 2019 5.292 5.321 5.263 5.306 27,255 -0.03(-0.54%)
Dec 27, 2019 5.328 5.335 5.299 5.335 25,106 +0.03(+0.55%)
Dec 26, 2019 5.350 5.354 5.299 5.306 26,164 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.270 5.321 6,345 +0.03(+0.55%)
Dec 23, 2019 5.256 5.292 5.248 5.292 62,147 +0.04(+0.69%)
Dec 20, 2019 5.221 5.256 5.204 5.256 36,831 +0.00(+0.00%)
Dec 19, 2019 5.234 5.256 5.205 5.256 37,130 +0.04(+0.80%)
Dec 18, 2019 5.212 5.234 5.176 5.214 6,349 -0.01(-0.11%)
Dec 17, 2019 5.212 5.219 5.154 5.219 38,005 +0.03(+0.56%)
Dec 16, 2019 5.111 5.205 5.111 5.190 71,498 +0.05(+0.99%)
Dec 13, 2019 5.154 5.158 5.138 5.140 38,348 -0.01(-0.28%)
Dec 12, 2019 5.132 5.169 5.089 5.154 40,812 +0.06(+1.23%)
Dec 11, 2019 5.070 5.092 5.042 5.092 51,676 +0.02(+0.42%)
Dec 10, 2019 5.070 5.092 5.029 5.070 193,386 +0.00(+0.00%)
Dec 09, 2019 5.085 5.099 5.027 5.070 49,531 -0.02(-0.42%)
Dec 06, 2019 5.056 5.092 5.046 5.092 36,319 +0.06(+1.28%)
Dec 05, 2019 5.035 5.035 4.988 5.027 86,542 -0.01(-0.14%)
Dec 04, 2019 5.022 5.045 5.003 5.035 19,226 +0.04(+0.86%)
Dec 03, 2019 4.992 4.999 4.935 4.992 60,216 -0.03(-0.57%)
Dec 02, 2019 5.006 5.026 4.992 5.020 50,901 +0.01(+0.28%)
Nov 29, 2019 5.042 5.042 5.006 5.006 2,243 -0.04(-0.71%)
Nov 27, 2019 4.999 5.063 4.999 5.042 153,551 +0.04(+0.86%)
Nov 26, 2019 5.013 5.013 4.949 4.999 19,799 -0.03(-0.57%)
Nov 25, 2019 4.992 5.027 4.970 5.027 76,405 +0.04(+0.86%)
Nov 22, 2019 4.942 4.999 4.942 4.985 40,947 +0.06(+1.30%)
Nov 21, 2019 4.985 4.992 4.920 4.920 18,344 -0.05(-1.00%)
Nov 20, 2019 4.970 4.997 4.963 4.970 23,984 -0.01(-0.29%)
Nov 19, 2019 4.985 5.006 4.983 4.985 27,295 -0.03(-0.57%)
Nov 18, 2019 5.006 5.013 4.985 5.013 32,004 +0.00(+0.00%)
Nov 15, 2019 5.013 5.013 5.006 5.013 94,655 +0.00(+0.00%)
Nov 14, 2019 5.035 5.035 5.006 5.013 68,684 -0.04(-0.71%)
Nov 13, 2019 5.063 5.063 5.018 5.049 30,502 -0.02(-0.42%)
Nov 12, 2019 5.099 5.099 5.066 5.070 38,361 +0.01(+0.14%)
Nov 11, 2019 5.049 5.085 5.006 5.063 35,416 -0.02(-0.42%)
Nov 08, 2019 5.070 5.085 5.049 5.085 49,501 +0.01(+0.14%)
Nov 07, 2019 5.056 5.077 5.049 5.077 67,866 +0.04(+0.85%)
Nov 06, 2019 5.049 5.049 5.020 5.035 28,381 -0.02(-0.42%)
Nov 05, 2019 4.999 5.063 4.999 5.056 62,013 +0.05(+1.00%)
Nov 04, 2019 5.027 5.027 4.997 5.006 27,177 +0.02(+0.43%)
Nov 01, 2019 4.913 4.985 4.913 4.985 30,570 +0.08(+1.60%)
Oct 31, 2019 4.913 4.920 4.892 4.906 38,247 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.906 4.928 40,618 +0.00(+0.00%)
Oct 29, 2019 4.920 4.942 4.913 4.928 38,599 +0.00(+0.00%)
Oct 28, 2019 4.922 4.960 4.922 4.928 58,876 +0.03(+0.58%)
Oct 25, 2019 4.885 4.935 4.885 4.899 19,632 +0.02(+0.44%)
Oct 24, 2019 4.814 4.878 4.814 4.878 57,826 +0.07(+1.48%)
Oct 23, 2019 4.799 4.809 4.764 4.806 40,482 +0.04(+0.75%)
Oct 22, 2019 4.771 4.806 4.758 4.771 12,580 +0.01(+0.21%)
Oct 21, 2019 4.742 4.778 4.742 4.761 12,690 +0.03(+0.69%)
Oct 18, 2019 4.735 4.746 4.712 4.728 13,882 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.707 4.742 73,826 +0.02(+0.45%)
Oct 16, 2019 4.742 4.749 4.721 4.721 20,759 -0.02(-0.45%)
Oct 15, 2019 4.742 4.778 4.735 4.742 44,980 +0.01(+0.30%)
Oct 14, 2019 4.735 4.771 4.721 4.728 30,305 -0.01(-0.30%)
Oct 11, 2019 4.728 4.764 4.728 4.742 31,411 +0.05(+1.06%)
Oct 10, 2019 4.650 4.709 4.650 4.692 75,415 +0.03(+0.61%)
Oct 09, 2019 4.664 4.764 4.600 4.664 110,092 +0.01(+0.15%)
Oct 08, 2019 4.678 4.714 4.621 4.657 98,643 -0.03(-0.61%)
Oct 07, 2019 4.721 4.764 4.650 4.685 84,322 -0.07(-1.50%)
Oct 04, 2019 4.728 4.756 4.707 4.756 24,259 +0.04(+0.91%)
Oct 03, 2019 4.657 4.747 4.607 4.714 126,882 +0.04(+0.92%)
Oct 02, 2019 4.714 4.724 4.642 4.671 63,299 -0.09(-1.80%)
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.