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, 2024 7.642 7.681 7.593 7.593 18,473 -0.05(-0.64%)
Jan 30, 2024 7.593 7.652 7.593 7.642 26,121 +0.07(+0.91%)
Jan 29, 2024 7.563 7.588 7.475 7.573 25,895 +0.04(+0.52%)
Jan 26, 2024 7.553 7.611 7.534 7.534 27,620 +0.03(+0.39%)
Jan 25, 2024 7.514 7.553 7.504 7.504 32,464 +0.03(+0.39%)
Jan 24, 2024 7.524 7.524 7.437 7.475 37,542 +0.03(+0.40%)
Jan 23, 2024 7.494 7.547 7.445 7.445 30,788 -0.05(-0.66%)
Jan 22, 2024 7.426 7.524 7.426 7.494 32,527 +0.07(+0.93%)
Jan 19, 2024 7.386 7.435 7.347 7.426 37,892 +0.06(+0.80%)
Jan 18, 2024 7.337 7.386 7.327 7.367 24,964 +0.02(+0.27%)
Jan 17, 2024 7.376 7.376 7.327 7.347 38,360 -0.05(-0.66%)
Jan 16, 2024 7.386 7.426 7.386 7.396 33,920 -0.05(-0.66%)
Jan 12, 2024 7.386 7.504 7.386 7.445 48,416 +0.02(+0.26%)
Jan 11, 2024 7.524 7.526 7.424 7.426 98,349 -0.07(-0.92%)
Jan 10, 2024 7.475 7.524 7.426 7.494 91,685 -0.02(-0.26%)
Jan 09, 2024 7.622 7.622 7.465 7.514 61,348 -0.14(-1.86%)
Jan 08, 2024 7.632 7.691 7.622 7.657 76,343 +0.01(+0.19%)
Jan 05, 2024 7.681 7.740 7.642 7.642 47,115 -0.08(-1.02%)
Jan 04, 2024 7.721 7.740 7.692 7.721 35,249 -0.03(-0.38%)
Jan 03, 2024 7.829 7.829 7.740 7.750 25,979 -0.09(-1.13%)
Jan 02, 2024 7.730 7.868 7.730 7.839 40,507 -0.03(-0.37%)
Dec 29, 2023 7.907 7.927 7.848 7.868 34,526 -0.04(-0.50%)
Dec 28, 2023 7.888 7.917 7.839 7.907 53,882 +0.02(+0.25%)
Dec 27, 2023 7.858 7.898 7.829 7.888 43,943 +0.04(+0.50%)
Dec 26, 2023 7.858 7.897 7.829 7.848 37,623 +0.04(+0.50%)
Dec 22, 2023 7.809 7.878 7.780 7.809 36,472 +0.03(+0.38%)
Dec 21, 2023 7.809 7.859 7.770 7.780 78,791 +0.02(+0.25%)
Dec 20, 2023 7.878 7.898 7.731 7.760 59,931 -0.10(-1.25%)
Dec 19, 2023 7.740 7.884 7.734 7.858 26,798 +0.09(+1.14%)
Dec 18, 2023 7.740 7.809 7.737 7.770 39,374 +0.00(+0.00%)
Dec 15, 2023 7.789 7.799 7.701 7.770 15,231 +0.05(+0.64%)
Dec 14, 2023 7.593 7.799 7.506 7.721 75,681 +0.19(+2.48%)
Dec 13, 2023 7.367 7.548 7.317 7.534 36,948 +0.16(+2.23%)
Dec 12, 2023 7.427 7.427 7.311 7.369 39,315 -0.04(-0.52%)
Dec 11, 2023 7.447 7.447 7.403 7.408 41,535 -0.01(-0.13%)
Dec 08, 2023 7.360 7.457 7.360 7.418 39,759 +0.03(+0.39%)
Dec 07, 2023 7.379 7.423 7.342 7.389 41,086 +0.05(+0.66%)
Dec 06, 2023 7.389 7.452 7.340 7.340 22,108 -0.03(-0.39%)
Dec 05, 2023 7.437 7.437 7.340 7.369 43,472 -0.06(-0.78%)
Dec 04, 2023 7.389 7.457 7.389 7.427 59,752 -0.02(-0.26%)
Dec 01, 2023 7.340 7.476 7.327 7.447 79,312 +0.10(+1.32%)
Nov 30, 2023 7.331 7.385 7.263 7.350 60,992 +0.03(+0.40%)
Nov 29, 2023 7.350 7.379 7.302 7.321 42,486 +0.07(+0.93%)
Nov 28, 2023 7.282 7.331 7.215 7.253 51,456 -0.07(-0.92%)
Nov 27, 2023 7.302 7.408 7.224 7.321 58,969 +0.02(+0.27%)
Nov 24, 2023 7.224 7.311 7.224 7.302 19,287 +0.04(+0.53%)
Nov 22, 2023 7.263 7.263 7.205 7.263 16,331 +0.01(+0.13%)
Nov 21, 2023 7.205 7.263 7.205 7.253 21,294 +0.00(+0.00%)
Nov 20, 2023 7.242 7.287 7.215 7.253 25,272 +0.06(+0.81%)
Nov 17, 2023 7.137 7.234 7.137 7.195 11,383 +0.08(+1.09%)
Nov 16, 2023 7.215 7.215 7.118 7.118 38,738 -0.14(-1.87%)
Nov 15, 2023 7.215 7.331 7.215 7.253 30,664 +0.06(+0.81%)
Nov 14, 2023 7.031 7.244 7.031 7.195 46,596 +0.23(+3.33%)
Nov 13, 2023 6.857 7.004 6.857 6.963 42,392 +0.04(+0.56%)
Nov 10, 2023 6.857 6.937 6.828 6.925 71,965 +0.08(+1.13%)
Nov 09, 2023 6.925 6.925 6.838 6.847 22,891 -0.07(-0.98%)
Nov 08, 2023 7.021 7.021 6.896 6.915 34,448 -0.12(-1.65%)
Nov 07, 2023 7.070 7.089 6.973 7.031 72,572 -0.05(-0.68%)
Nov 06, 2023 7.321 7.321 7.079 7.079 74,557 -0.21(-2.92%)
Nov 03, 2023 7.244 7.316 7.244 7.292 35,703 +0.19(+2.72%)
Nov 02, 2023 6.867 7.108 6.867 7.099 41,502 +0.15(+2.23%)
Nov 01, 2023 6.818 7.108 6.818 6.944 29,512 +0.11(+1.56%)
Oct 31, 2023 6.692 6.847 6.692 6.838 36,793 +0.08(+1.22%)
Oct 30, 2023 6.818 6.818 6.721 6.755 9,397 +0.07(+1.09%)
Oct 27, 2023 6.770 6.770 6.528 6.683 94,570 -0.07(-1.07%)
Oct 26, 2023 6.780 6.780 6.673 6.755 50,814 +0.00(+0.07%)
Oct 25, 2023 6.809 6.896 6.712 6.750 53,443 -0.13(-1.83%)
Oct 24, 2023 6.934 6.934 6.857 6.876 17,734 +0.01(+0.14%)
Oct 23, 2023 6.954 6.954 6.867 6.867 19,983 -0.11(-1.53%)
Oct 20, 2023 6.992 7.012 6.963 6.973 10,477 -0.03(-0.41%)
Oct 19, 2023 7.079 7.089 6.983 7.002 44,109 -0.10(-1.36%)
Oct 18, 2023 7.166 7.166 7.070 7.099 38,329 -0.05(-0.68%)
Oct 17, 2023 7.021 7.253 7.021 7.147 44,643 +0.02(+0.27%)
Oct 16, 2023 7.166 7.212 7.108 7.128 28,765 +0.02(+0.27%)
Oct 13, 2023 7.137 7.282 7.099 7.108 17,668 +0.00(+0.07%)
Oct 12, 2023 7.166 7.173 7.041 7.104 24,130 -0.15(-2.07%)
Oct 11, 2023 7.282 7.282 7.099 7.253 29,799 +0.02(+0.27%)
Oct 10, 2023 7.205 7.292 7.195 7.234 42,047 +0.09(+1.22%)
Oct 09, 2023 7.128 7.176 7.094 7.147 13,229 +0.03(+0.41%)
Oct 06, 2023 7.012 7.145 7.002 7.118 13,949 +0.12(+1.66%)
Oct 05, 2023 6.992 7.032 6.992 7.002 26,336 -0.04(-0.55%)
Oct 04, 2023 7.099 7.099 7.021 7.041 21,299 -0.07(-0.95%)
Oct 03, 2023 7.166 7.244 7.099 7.108 18,155 -0.09(-1.21%)
Oct 02, 2023 7.244 7.244 7.171 7.195 27,900 -0.09(-1.20%)
Sep 29, 2023 7.311 7.311 7.244 7.282 22,505 +0.00(+0.00%)
Sep 28, 2023 7.205 7.302 7.205 7.282 19,139 +0.04(+0.55%)
Sep 27, 2023 7.263 7.263 7.224 7.242 12,279 +0.06(+0.79%)
Sep 26, 2023 7.263 7.273 7.157 7.186 26,332 -0.11(-1.46%)
Sep 25, 2023 7.221 7.321 7.292 7.292 32,232 +0.03(+0.40%)
Sep 22, 2023 7.147 7.311 7.147 7.263 24,959 +0.02(+0.27%)
Sep 21, 2023 7.350 7.350 7.244 7.244 29,484 -0.12(-1.58%)
Sep 20, 2023 7.457 7.466 7.360 7.360 17,926 -0.05(-0.65%)
Sep 19, 2023 7.398 7.457 7.369 7.408 28,770 +0.01(+0.13%)
Sep 18, 2023 7.379 7.457 7.379 7.398 23,003 +0.01(+0.13%)
Sep 15, 2023 7.398 7.447 7.350 7.389 37,023 -0.06(-0.84%)
Sep 14, 2023 7.437 7.524 7.282 7.452 75,499 +0.04(+0.51%)
Sep 13, 2023 7.500 7.509 7.357 7.414 49,773 -0.06(-0.76%)
Sep 12, 2023 7.452 7.519 7.452 7.471 23,161 -0.04(-0.51%)
Sep 11, 2023 7.633 7.662 7.509 7.509 6,205 -0.05(-0.63%)
Sep 08, 2023 7.566 7.643 7.557 7.557 29,640 -0.07(-0.87%)
Sep 07, 2023 7.585 7.690 7.572 7.624 65,877 -0.02(-0.25%)
Sep 06, 2023 7.490 7.680 7.490 7.643 57,075 -0.00(-0.00%)
Sep 05, 2023 7.700 7.700 7.443 7.643 26,531 -0.10(-1.23%)
Sep 01, 2023 7.719 7.784 7.719 7.738 28,117 +0.03(+0.37%)
Aug 31, 2023 7.700 7.728 7.662 7.709 22,652 +0.01(+0.12%)
Aug 30, 2023 7.681 7.719 7.681 7.700 26,324 +0.05(+0.62%)
Aug 29, 2023 7.614 7.690 7.604 7.652 26,229 +0.05(+0.63%)
Aug 28, 2023 7.557 7.624 7.557 7.604 14,864 +0.06(+0.75%)
Aug 25, 2023 7.576 7.585 7.519 7.547 6,380 -0.01(-0.13%)
Aug 24, 2023 7.614 7.643 7.557 7.557 9,128 -0.06(-0.81%)
Aug 23, 2023 7.624 7.662 7.604 7.619 23,189 -0.01(-0.19%)
Aug 22, 2023 7.633 7.633 7.595 7.633 5,137 +0.02(+0.25%)
Aug 21, 2023 7.652 7.652 7.566 7.614 10,453 +0.00(+0.00%)
Aug 18, 2023 7.543 7.630 7.543 7.614 9,839 +0.03(+0.44%)
Aug 17, 2023 7.614 7.633 7.557 7.581 40,738 -0.00(-0.06%)
Aug 16, 2023 7.662 7.662 7.585 7.585 10,486 -0.04(-0.50%)
Aug 15, 2023 7.633 7.690 7.576 7.624 15,588 -0.11(-1.48%)
Aug 14, 2023 7.728 7.757 7.728 7.738 7,972 -0.03(-0.37%)
Aug 11, 2023 7.606 7.766 7.606 7.766 33,357 +0.09(+1.12%)
Aug 10, 2023 7.728 7.823 7.681 7.681 11,000 -0.09(-1.10%)
Aug 09, 2023 7.757 7.814 7.719 7.766 23,200 +0.01(+0.12%)
Aug 08, 2023 7.766 7.766 7.662 7.757 37,785 -0.05(-0.61%)
Aug 07, 2023 7.795 7.833 7.776 7.804 15,208 +0.01(+0.12%)
Aug 04, 2023 7.833 7.861 7.785 7.795 10,684 -0.02(-0.24%)
Aug 03, 2023 7.576 7.831 7.576 7.814 49,309 -0.01(-0.12%)
Aug 02, 2023 7.908 7.908 7.814 7.823 9,592 -0.18(-2.26%)
Aug 01, 2023 8.014 8.014 7.957 8.004 5,668 -0.01(-0.12%)
Jul 31, 2023 7.976 8.061 7.935 8.014 18,318 +0.06(+0.72%)
Jul 28, 2023 7.947 7.976 7.919 7.957 13,148 +0.08(+0.97%)
Jul 27, 2023 7.947 7.976 7.880 7.880 19,149 -0.08(-0.96%)
Jul 26, 2023 7.928 7.957 7.900 7.957 15,022 +0.02(+0.24%)
Jul 25, 2023 7.871 7.938 7.871 7.938 21,325 +0.07(+0.85%)
Jul 24, 2023 7.833 7.892 7.833 7.871 27,519 +0.03(+0.36%)
Jul 21, 2023 7.885 7.885 7.814 7.842 12,976 -0.03(-0.36%)
Jul 20, 2023 7.871 7.890 7.842 7.871 29,471 -0.02(-0.24%)
Jul 19, 2023 7.871 7.904 7.804 7.890 20,680 +0.03(+0.36%)
Jul 18, 2023 7.776 7.871 7.652 7.861 34,372 +0.10(+1.23%)
Jul 17, 2023 7.766 7.795 7.766 7.766 20,420 +0.01(+0.12%)
Jul 14, 2023 7.833 7.833 7.700 7.757 26,823 -0.05(-0.61%)
Jul 13, 2023 7.757 7.823 7.728 7.804 22,644 +0.05(+0.68%)
Jul 12, 2023 7.728 7.776 7.690 7.752 15,902 +0.12(+1.56%)
Jul 11, 2023 7.576 7.633 7.566 7.633 35,113 +0.09(+1.13%)
Jul 10, 2023 7.490 7.566 7.490 7.547 12,778 +0.06(+0.76%)
Jul 07, 2023 7.386 7.671 7.381 7.490 23,679 +0.06(+0.79%)
Jul 06, 2023 7.414 7.476 7.395 7.431 27,320 -0.18(-2.40%)
Jul 05, 2023 7.604 7.619 7.557 7.614 19,968 +0.02(+0.25%)
Jul 03, 2023 7.538 7.662 7.538 7.595 10,371 +0.03(+0.38%)
Jun 30, 2023 7.614 7.614 7.543 7.566 11,487 +0.05(+0.63%)
Jun 29, 2023 7.387 7.519 7.376 7.519 20,582 +0.11(+1.54%)
Jun 28, 2023 7.490 7.490 7.395 7.405 25,354 -0.06(-0.77%)
Jun 27, 2023 7.424 7.462 7.409 7.462 48,507 +0.07(+0.90%)
Jun 26, 2023 7.328 7.405 7.328 7.395 20,152 +0.06(+0.78%)
Jun 23, 2023 7.338 7.395 7.305 7.338 20,547 -0.05(-0.64%)
Jun 22, 2023 7.452 7.462 7.357 7.386 35,796 -0.08(-1.02%)
Jun 21, 2023 7.357 7.486 7.357 7.462 14,840 -0.06(-0.76%)
Jun 20, 2023 7.395 7.519 7.395 7.519 64,564 -0.02(-0.25%)
Jun 16, 2023 7.557 7.566 7.500 7.538 34,432 +0.00(+0.00%)
Jun 15, 2023 7.490 7.547 7.471 7.538 16,101 +0.04(+0.57%)
Jun 14, 2023 7.547 7.611 7.473 7.495 20,434 -0.05(-0.69%)
Jun 13, 2023 7.490 7.585 7.490 7.547 18,113 +0.12(+1.67%)
Jun 12, 2023 7.519 7.519 7.414 7.424 66,440 -0.10(-1.27%)
Jun 09, 2023 7.500 7.519 7.424 7.519 16,130 +0.04(+0.56%)
Jun 08, 2023 7.479 7.517 7.460 7.477 12,481 +0.01(+0.10%)
Jun 07, 2023 7.376 7.470 7.376 7.470 18,506 +0.10(+1.40%)
Jun 06, 2023 7.189 7.369 7.189 7.367 29,878 +0.18(+2.48%)
Jun 05, 2023 7.226 7.287 7.170 7.189 33,537 -0.07(-1.03%)
Jun 02, 2023 7.095 7.281 7.095 7.264 43,089 +0.22(+3.20%)
Jun 01, 2023 6.964 7.048 6.936 7.039 25,265 +0.10(+1.49%)
May 31, 2023 7.039 7.055 6.926 6.936 20,391 -0.12(-1.66%)
May 30, 2023 7.170 7.170 7.039 7.053 16,399 -0.10(-1.38%)
May 26, 2023 7.123 7.189 7.104 7.151 23,465 +0.01(+0.13%)
May 25, 2023 7.226 7.226 7.078 7.142 27,869 +0.05(+0.66%)
May 24, 2023 7.245 7.245 7.085 7.095 19,764 -0.15(-2.07%)
May 23, 2023 7.264 7.267 7.226 7.245 18,861 -0.01(-0.13%)
May 22, 2023 7.273 7.301 7.254 7.254 10,160 -0.01(-0.13%)
May 19, 2023 7.301 7.310 7.142 7.264 9,441 +0.01(+0.13%)
May 18, 2023 7.226 7.263 7.179 7.254 20,149 +0.04(+0.52%)
May 17, 2023 7.123 7.226 7.123 7.217 36,202 +0.11(+1.58%)
May 16, 2023 7.198 7.200 7.104 7.104 16,287 -0.11(-1.56%)
May 15, 2023 7.189 7.217 7.189 7.217 11,658 +0.06(+0.85%)
May 12, 2023 7.226 7.254 7.123 7.156 17,709 -0.05(-0.72%)
May 11, 2023 6.992 7.217 6.992 7.207 165,023 -0.12(-1.66%)
May 10, 2023 7.376 7.414 7.320 7.329 25,186 -0.03(-0.38%)
May 09, 2023 7.320 7.385 7.320 7.357 17,176 -0.05(-0.63%)
May 08, 2023 7.470 7.470 7.385 7.404 11,138 -0.01(-0.13%)
May 05, 2023 7.395 7.434 7.395 7.414 21,174 +0.07(+0.89%)
May 04, 2023 7.414 7.414 7.282 7.348 24,926 -0.07(-0.88%)
May 03, 2023 7.423 7.517 7.273 7.414 32,371 +0.00(+0.00%)
May 02, 2023 7.470 7.470 7.245 7.414 21,223 -0.10(-1.37%)
May 01, 2023 7.517 7.549 7.498 7.517 15,985 -0.03(-0.37%)
Apr 28, 2023 7.488 7.582 7.474 7.545 31,350 +0.07(+1.00%)
Apr 27, 2023 7.367 7.505 7.367 7.470 22,211 +0.08(+1.14%)
Apr 26, 2023 7.451 7.470 7.367 7.385 27,370 +0.01(+0.13%)
Apr 25, 2023 7.460 7.526 7.357 7.376 40,920 -0.17(-2.24%)
Apr 24, 2023 7.526 7.563 7.514 7.545 10,899 +0.01(+0.12%)
Apr 21, 2023 7.573 7.573 7.470 7.535 37,572 -0.07(-0.86%)
Apr 20, 2023 7.535 7.620 7.535 7.601 22,919 +0.02(+0.25%)
Apr 19, 2023 7.638 7.679 7.573 7.582 8,954 -0.07(-0.86%)
Apr 18, 2023 7.668 7.668 7.620 7.648 33,094 +0.02(+0.25%)
Apr 17, 2023 7.592 7.644 7.563 7.629 41,492 +0.02(+0.25%)
Apr 14, 2023 7.676 7.676 7.582 7.610 22,865 -0.07(-0.96%)
Apr 13, 2023 7.667 7.695 7.610 7.684 24,370 +0.07(+0.97%)
Apr 12, 2023 7.751 7.751 7.563 7.610 90,537 -0.07(-0.98%)
Apr 11, 2023 7.676 7.695 7.507 7.685 42,102 +0.07(+0.99%)
Apr 10, 2023 7.526 7.620 7.526 7.610 43,767 +0.15(+2.01%)
Apr 06, 2023 7.470 7.610 7.442 7.460 37,333 -0.01(-0.19%)
Apr 05, 2023 7.395 7.491 7.395 7.474 19,478 -0.05(-0.68%)
Apr 04, 2023 7.788 7.788 7.442 7.526 61,990 -0.16(-2.07%)
Apr 03, 2023 7.638 7.723 7.638 7.685 17,906 +0.10(+1.30%)
Mar 31, 2023 7.590 7.592 7.554 7.587 15,022 +0.08(+1.07%)
Mar 30, 2023 7.779 7.779 7.442 7.507 56,565 +0.02(+0.24%)
Mar 29, 2023 7.460 7.488 7.414 7.488 26,589 +0.10(+1.40%)
Mar 28, 2023 7.339 7.442 7.337 7.385 62,855 +0.04(+0.51%)
Mar 27, 2023 7.339 7.367 7.282 7.348 18,373 +0.05(+0.64%)
Mar 24, 2023 7.245 7.310 7.207 7.301 32,732 +0.03(+0.39%)
Mar 23, 2023 7.537 7.537 7.152 7.273 38,451 +0.02(+0.26%)
Mar 22, 2023 7.395 7.598 7.254 7.254 47,400 -0.13(-1.78%)
Mar 21, 2023 7.329 7.554 7.329 7.385 48,872 +0.05(+0.64%)
Mar 20, 2023 7.310 7.423 7.273 7.339 52,107 +0.03(+0.38%)
Mar 17, 2023 7.414 7.423 7.310 7.310 56,970 -0.11(-1.52%)
Mar 16, 2023 7.254 7.465 7.254 7.423 24,032 +0.07(+0.89%)
Mar 15, 2023 7.507 7.503 7.329 7.357 25,442 -0.28(-3.68%)
Mar 14, 2023 7.685 7.751 7.573 7.638 39,108 +0.12(+1.62%)
Mar 13, 2023 7.657 7.679 7.517 7.517 34,047 -0.25(-3.26%)
Mar 10, 2023 7.760 7.849 7.704 7.770 32,762 +0.04(+0.55%)
Mar 09, 2023 7.893 7.930 7.709 7.727 58,405 -0.17(-2.11%)
Mar 08, 2023 7.856 7.984 7.852 7.893 21,883 +0.05(+0.59%)
Mar 07, 2023 8.004 8.013 7.847 7.847 35,786 -0.21(-2.63%)
Mar 06, 2023 8.115 8.115 8.046 8.059 40,570 -0.06(-0.80%)
Mar 03, 2023 8.059 8.124 8.059 8.124 51,336 +0.14(+1.73%)
Mar 02, 2023 7.976 7.995 7.968 7.986 41,755 +0.02(+0.23%)
Mar 01, 2023 7.958 8.004 7.949 7.967 32,855 +0.03(+0.41%)
Feb 28, 2023 7.903 7.967 7.893 7.935 29,338 +0.05(+0.64%)
Feb 27, 2023 7.893 8.023 7.866 7.884 37,552 +0.03(+0.35%)
Feb 24, 2023 7.801 7.875 7.773 7.856 17,973 -0.06(-0.70%)
Feb 23, 2023 7.921 7.930 7.801 7.912 95,597 +0.06(+0.76%)
Feb 22, 2023 7.856 7.981 7.782 7.852 47,930 -0.00(-0.06%)
Feb 21, 2023 8.041 8.041 7.847 7.856 78,891 -0.17(-2.07%)
Feb 17, 2023 8.041 8.106 8.023 8.023 103,485 -0.04(-0.46%)
Feb 16, 2023 7.995 8.096 7.930 8.059 61,419 +0.01(+0.11%)
Feb 15, 2023 7.986 8.069 7.967 8.050 61,849 +0.00(+0.00%)
Feb 14, 2023 8.069 8.115 8.013 8.050 67,657 +0.00(+0.00%)
Feb 13, 2023 7.957 8.059 7.957 8.050 24,956 +0.07(+0.93%)
Feb 10, 2023 7.847 7.976 7.847 7.976 15,386 +0.04(+0.47%)
Feb 09, 2023 8.023 8.077 7.930 7.939 29,458 -0.09(-1.15%)
Feb 08, 2023 8.032 8.059 7.990 8.032 51,863 -0.05(-0.57%)
Feb 07, 2023 7.995 8.189 7.995 8.078 77,210 +0.04(+0.46%)
Feb 06, 2023 8.133 8.133 7.967 8.041 108,718 -0.06(-0.80%)
Feb 03, 2023 8.152 8.216 8.106 8.106 31,266 -0.07(-0.90%)
Feb 02, 2023 8.179 8.258 8.106 8.179 147,151 +0.11(+1.37%)
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.