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, 2022 6.145 6.318 6.145 6.254 13,067 +0.08(+1.33%)
Sep 29, 2022 6.245 6.281 6.136 6.172 53,407 -0.21(-3.28%)
Sep 28, 2022 6.318 6.400 6.254 6.381 50,768 +0.17(+2.78%)
Sep 27, 2022 6.336 6.372 6.163 6.209 53,952 -0.07(-1.16%)
Sep 26, 2022 6.354 6.400 6.272 6.281 30,551 -0.08(-1.29%)
Sep 23, 2022 6.390 6.827 6.363 6.363 56,235 -0.23(-3.45%)
Sep 22, 2022 6.745 6.745 6.572 6.590 19,332 -0.24(-3.46%)
Sep 21, 2022 6.818 6.841 6.645 6.827 40,392 +0.06(+0.94%)
Sep 20, 2022 6.800 6.845 6.720 6.763 42,875 -0.12(-1.72%)
Sep 19, 2022 6.809 6.945 6.800 6.881 28,199 +0.00(+0.00%)
Sep 16, 2022 6.881 6.900 6.800 6.881 56,401 -0.04(-0.55%)
Sep 15, 2022 7.009 7.163 6.918 6.919 31,473 -0.13(-1.78%)
Sep 14, 2022 7.127 7.127 6.936 7.045 61,255 +0.06(+0.91%)
Sep 13, 2022 7.199 7.204 6.977 6.981 36,383 -0.34(-4.60%)
Sep 12, 2022 7.199 7.358 7.199 7.318 32,265 +0.14(+1.90%)
Sep 09, 2022 7.199 7.227 7.172 7.181 41,981 +0.14(+1.98%)
Sep 08, 2022 6.961 7.185 6.953 7.042 61,127 +0.07(+1.03%)
Sep 07, 2022 6.818 6.997 6.810 6.970 40,507 +0.11(+1.56%)
Sep 06, 2022 6.970 6.979 6.827 6.863 28,850 -0.08(-1.16%)
Sep 02, 2022 6.881 7.027 6.872 6.944 29,306 +0.13(+1.83%)
Sep 01, 2022 6.881 6.881 6.684 6.818 58,194 -0.13(-1.80%)
Aug 31, 2022 7.006 7.006 6.836 6.944 30,845 -0.04(-0.64%)
Aug 30, 2022 7.113 7.113 6.988 6.988 33,182 -0.14(-2.00%)
Aug 29, 2022 7.185 7.223 7.069 7.131 39,283 -0.11(-1.48%)
Aug 26, 2022 7.435 7.435 7.203 7.238 42,639 -0.13(-1.82%)
Aug 25, 2022 7.283 7.390 7.283 7.373 19,312 +0.15(+2.10%)
Aug 24, 2022 7.221 7.301 7.202 7.221 56,175 -0.02(-0.25%)
Aug 23, 2022 7.149 7.292 7.149 7.238 10,277 +0.09(+1.25%)
Aug 22, 2022 7.203 7.238 7.149 7.149 37,040 -0.17(-2.32%)
Aug 19, 2022 7.399 7.399 7.301 7.319 35,252 -0.10(-1.33%)
Aug 18, 2022 7.390 7.480 7.299 7.417 51,236 +0.03(+0.36%)
Aug 17, 2022 7.507 7.507 7.274 7.390 86,294 -0.13(-1.66%)
Aug 16, 2022 7.435 7.542 7.435 7.516 6,149 +0.05(+0.72%)
Aug 15, 2022 7.444 7.480 7.401 7.462 36,077 -0.02(-0.24%)
Aug 12, 2022 7.444 7.516 7.408 7.480 26,715 +0.13(+1.82%)
Aug 11, 2022 7.381 7.444 7.346 7.346 37,140 +0.01(+0.12%)
Aug 10, 2022 7.301 7.373 7.290 7.337 34,455 +0.14(+1.99%)
Aug 09, 2022 7.221 7.238 7.158 7.194 27,765 -0.03(-0.37%)
Aug 08, 2022 7.203 7.285 7.176 7.221 40,277 +0.07(+1.00%)
Aug 05, 2022 7.149 7.253 7.131 7.149 42,886 -0.08(-1.11%)
Aug 04, 2022 7.283 7.297 7.189 7.230 49,742 -0.06(-0.86%)
Aug 03, 2022 7.221 7.319 7.185 7.292 49,258 +0.07(+0.99%)
Aug 02, 2022 7.283 7.346 7.203 7.221 34,940 -0.05(-0.74%)
Aug 01, 2022 7.256 7.364 7.256 7.274 47,370 -0.05(-0.73%)
Jul 29, 2022 7.292 7.337 7.238 7.328 34,601 +0.06(+0.86%)
Jul 28, 2022 7.131 7.270 7.051 7.265 24,418 +0.13(+1.88%)
Jul 27, 2022 6.988 7.140 6.979 7.131 14,433 +0.20(+2.84%)
Jul 26, 2022 6.988 7.028 6.926 6.935 9,987 -0.10(-1.40%)
Jul 25, 2022 6.863 7.033 6.863 7.033 38,401 +0.07(+1.03%)
Jul 22, 2022 7.069 7.109 6.890 6.961 29,519 -0.05(-0.76%)
Jul 21, 2022 6.970 7.041 6.881 7.015 69,642 +0.04(+0.51%)
Jul 20, 2022 6.979 7.104 6.979 6.979 17,894 -0.01(-0.13%)
Jul 19, 2022 6.818 7.024 6.818 6.988 59,658 +0.15(+2.22%)
Jul 18, 2022 6.961 6.961 6.818 6.836 31,791 +0.02(+0.26%)
Jul 15, 2022 6.738 6.845 6.711 6.818 8,683 +0.12(+1.73%)
Jul 14, 2022 6.756 6.756 6.597 6.702 64,244 -0.14(-2.09%)
Jul 13, 2022 6.702 6.845 6.595 6.845 30,066 +0.16(+2.41%)
Jul 12, 2022 6.774 6.851 6.640 6.684 44,467 -0.09(-1.32%)
Jul 11, 2022 6.774 6.870 6.756 6.774 14,936 -0.05(-0.79%)
Jul 08, 2022 6.881 6.953 6.827 6.827 80,658 -0.08(-1.16%)
Jul 07, 2022 6.693 6.961 6.693 6.908 48,129 +0.23(+3.48%)
Jul 06, 2022 6.702 6.774 6.622 6.675 32,186 -0.11(-1.58%)
Jul 05, 2022 6.845 6.845 6.613 6.783 47,455 -0.10(-1.43%)
Jul 01, 2022 6.765 6.890 6.711 6.881 13,264 +0.13(+1.85%)
Jun 30, 2022 6.747 6.792 6.662 6.756 100,494 -0.05(-0.79%)
Jun 29, 2022 6.935 6.935 6.774 6.810 37,486 -0.07(-1.04%)
Jun 28, 2022 7.042 7.048 6.881 6.881 26,413 -0.13(-1.91%)
Jun 27, 2022 7.024 7.024 6.953 7.015 28,774 +0.00(+0.00%)
Jun 24, 2022 6.845 7.015 6.792 7.015 35,683 +0.26(+3.84%)
Jun 23, 2022 6.729 6.792 6.658 6.756 57,796 +0.02(+0.27%)
Jun 22, 2022 6.675 6.747 6.658 6.738 40,993 +0.01(+0.13%)
Jun 21, 2022 6.738 6.854 6.702 6.729 93,778 +0.03(+0.40%)
Jun 17, 2022 6.693 6.842 6.631 6.702 65,446 -0.01(-0.13%)
Jun 16, 2022 6.729 6.935 6.667 6.711 151,236 -0.34(-4.82%)
Jun 15, 2022 7.122 7.131 6.917 7.051 69,572 +0.13(+1.81%)
Jun 14, 2022 7.194 7.194 6.908 6.926 73,143 -0.27(-3.73%)
Jun 13, 2022 7.453 7.453 7.024 7.194 74,293 -0.28(-3.71%)
Jun 10, 2022 7.676 7.685 7.417 7.471 70,089 -0.08(-1.08%)
Jun 09, 2022 7.623 7.676 7.491 7.552 85,800 -0.09(-1.15%)
Jun 08, 2022 7.754 7.775 7.631 7.640 33,361 -0.08(-1.02%)
Jun 07, 2022 7.658 7.728 7.649 7.719 21,797 +0.06(+0.80%)
Jun 06, 2022 7.649 7.696 7.623 7.658 20,920 +0.05(+0.69%)
Jun 03, 2022 7.684 7.684 7.570 7.605 22,368 -0.09(-1.14%)
Jun 02, 2022 7.702 7.702 7.429 7.693 39,154 +0.06(+0.81%)
Jun 01, 2022 7.631 7.658 7.394 7.631 29,364 +0.00(+0.00%)
May 31, 2022 7.693 7.773 7.596 7.631 43,130 -0.04(-0.57%)
May 27, 2022 7.561 7.693 7.526 7.675 46,023 +0.13(+1.75%)
May 26, 2022 7.271 7.543 7.271 7.543 25,277 +0.11(+1.42%)
May 25, 2022 7.209 7.447 7.209 7.438 50,718 +0.23(+3.17%)
May 24, 2022 7.280 7.297 7.095 7.209 79,758 -0.10(-1.32%)
May 23, 2022 7.288 7.385 7.193 7.306 85,870 +0.04(+0.61%)
May 20, 2022 7.253 7.332 7.157 7.262 20,131 +0.00(+0.00%)
May 19, 2022 7.183 7.288 7.139 7.262 40,777 +0.05(+0.73%)
May 18, 2022 7.315 7.319 7.139 7.209 66,185 -0.15(-2.03%)
May 17, 2022 7.332 7.389 7.297 7.359 74,738 +0.13(+1.82%)
May 16, 2022 7.297 7.315 7.174 7.227 219,567 -0.05(-0.72%)
May 13, 2022 7.192 7.412 7.192 7.280 79,188 +0.03(+0.36%)
May 12, 2022 7.192 7.394 7.148 7.253 115,745 -0.05(-0.72%)
May 11, 2022 7.324 7.499 7.253 7.306 68,395 -0.04(-0.60%)
May 10, 2022 7.420 7.517 7.165 7.350 111,044 -0.02(-0.24%)
May 09, 2022 7.614 7.639 7.315 7.368 216,672 -0.31(-4.01%)
May 06, 2022 7.667 7.680 7.517 7.675 75,969 -0.01(-0.11%)
May 05, 2022 7.842 7.842 7.649 7.684 154,130 -0.14(-1.80%)
May 04, 2022 7.851 7.895 7.798 7.825 88,546 +0.04(+0.56%)
May 03, 2022 7.675 7.882 7.675 7.781 86,557 -0.03(-0.34%)
May 02, 2022 7.596 7.807 7.473 7.807 60,873 +0.21(+2.78%)
Apr 29, 2022 7.675 7.816 7.526 7.596 24,140 -0.11(-1.37%)
Apr 28, 2022 7.658 7.715 7.596 7.702 54,544 +0.11(+1.51%)
Apr 27, 2022 7.499 7.765 7.499 7.587 34,975 +0.04(+0.58%)
Apr 26, 2022 7.447 7.875 7.447 7.543 34,751 -0.24(-3.05%)
Apr 25, 2022 7.834 7.842 7.587 7.781 50,403 -0.16(-1.99%)
Apr 22, 2022 8.045 8.071 7.904 7.939 47,575 -0.11(-1.35%)
Apr 21, 2022 8.220 8.282 8.045 8.048 37,865 -0.15(-1.79%)
Apr 20, 2022 8.159 8.238 8.159 8.194 37,651 +0.02(+0.22%)
Apr 19, 2022 8.045 8.176 8.031 8.176 37,400 +0.13(+1.64%)
Apr 18, 2022 8.036 8.075 8.001 8.045 53,749 +0.03(+0.33%)
Apr 14, 2022 8.001 8.036 7.957 8.018 45,929 +0.03(+0.33%)
Apr 13, 2022 7.957 8.000 7.948 7.992 21,831 +0.04(+0.44%)
Apr 12, 2022 7.992 8.036 7.921 7.957 46,732 +0.02(+0.22%)
Apr 11, 2022 7.957 7.996 7.930 7.939 34,569 -0.02(-0.22%)
Apr 08, 2022 7.886 7.965 7.886 7.957 20,857 +0.07(+0.89%)
Apr 07, 2022 7.921 7.921 7.878 7.886 31,606 -0.04(-0.55%)
Apr 06, 2022 7.904 7.947 7.878 7.930 29,319 -0.04(-0.44%)
Apr 05, 2022 8.062 8.071 7.957 7.965 66,584 -0.06(-0.77%)
Apr 04, 2022 8.027 8.045 7.983 8.027 84,624 +0.04(+0.44%)
Apr 01, 2022 7.983 7.992 7.957 7.992 27,432 +0.02(+0.22%)
Mar 31, 2022 7.965 7.992 7.965 7.974 22,527 +0.00(+0.00%)
Mar 30, 2022 8.001 8.039 7.972 7.974 29,190 -0.04(-0.44%)
Mar 29, 2022 7.921 8.009 7.869 8.009 90,913 +0.10(+1.22%)
Mar 28, 2022 7.921 7.983 7.904 7.913 49,212 -0.04(-0.55%)
Mar 25, 2022 7.939 7.974 7.939 7.957 32,112 +0.02(+0.28%)
Mar 24, 2022 7.913 7.939 7.904 7.935 39,182 +0.04(+0.50%)
Mar 23, 2022 7.869 7.921 7.842 7.895 53,996 +0.03(+0.34%)
Mar 22, 2022 7.860 7.904 7.842 7.869 78,954 +0.04(+0.45%)
Mar 21, 2022 7.825 7.837 7.807 7.834 76,257 +0.04(+0.56%)
Mar 18, 2022 7.684 7.798 7.684 7.790 52,381 +0.10(+1.26%)
Mar 17, 2022 7.667 7.728 7.631 7.693 59,090 +0.10(+1.27%)
Mar 16, 2022 7.552 7.601 7.535 7.596 77,565 +0.11(+1.53%)
Mar 15, 2022 7.376 7.517 7.376 7.482 34,267 +0.09(+1.19%)
Mar 14, 2022 7.491 7.508 7.376 7.394 24,965 -0.10(-1.29%)
Mar 11, 2022 7.543 7.623 7.491 7.491 35,172 -0.05(-0.63%)
Mar 10, 2022 7.460 7.551 7.460 7.538 59,821 +0.03(+0.35%)
Mar 09, 2022 7.460 7.599 7.460 7.512 136,821 +0.08(+1.05%)
Mar 08, 2022 7.495 7.556 7.415 7.434 55,336 +0.01(+0.12%)
Mar 07, 2022 7.495 7.560 7.408 7.426 79,861 -0.08(-1.04%)
Mar 04, 2022 7.530 7.534 7.452 7.504 60,235 -0.03(-0.34%)
Mar 03, 2022 7.556 7.607 7.469 7.530 32,511 +0.01(+0.12%)
Mar 02, 2022 7.391 7.530 7.391 7.521 23,793 +0.16(+2.12%)
Mar 01, 2022 7.530 7.530 7.323 7.365 64,667 -0.08(-1.05%)
Feb 28, 2022 7.374 7.469 7.357 7.443 24,355 +0.03(+0.41%)
Feb 25, 2022 7.235 7.415 7.313 7.413 23,875 +0.13(+1.84%)
Feb 24, 2022 7.106 7.287 7.019 7.279 39,710 +0.11(+1.57%)
Feb 23, 2022 7.183 7.313 7.149 7.166 29,248 -0.06(-0.84%)
Feb 22, 2022 7.279 7.348 7.166 7.227 80,905 -0.14(-1.88%)
Feb 18, 2022 7.365 0 +0.02(+0.22%)
Feb 17, 2022 7.434 7.469 7.331 7.349 22,180 -0.09(-1.15%)
Feb 16, 2022 7.348 7.452 7.323 7.434 26,872 +0.10(+1.30%)
Feb 15, 2022 7.253 7.400 7.253 7.339 39,511 +0.10(+1.44%)
Feb 14, 2022 7.266 7.305 7.196 7.235 26,230 -0.03(-0.36%)
Feb 11, 2022 7.270 7.339 7.209 7.261 44,376 -0.01(-0.12%)
Feb 10, 2022 7.305 7.486 7.253 7.270 45,044 -0.09(-1.27%)
Feb 09, 2022 7.348 7.391 7.348 7.363 36,917 +0.14(+1.89%)
Feb 08, 2022 7.218 7.235 7.209 7.227 52,954 +0.05(+0.72%)
Feb 07, 2022 7.157 7.318 7.157 7.175 39,876 +0.03(+0.48%)
Feb 04, 2022 7.149 7.180 7.088 7.140 20,208 -0.02(-0.24%)
Feb 03, 2022 7.131 7.157 62,266 -0.02(-0.24%)
Feb 02, 2022 7.192 7.201 7.157 7.175 63,686 +0.03(+0.42%)
Feb 01, 2022 7.131 7.183 7.123 7.144 36,257 +0.06(+0.79%)
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%)
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.