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 )

7.953 +0.023 (+0.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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 29, 2016 3.568 3.579 3.524 3.541 77,420 -0.02(-0.46%)
Apr 28, 2016 3.541 3.601 3.541 3.557 216,413 +0.01(+0.15%)
Apr 27, 2016 3.541 3.557 3.516 3.552 67,281 +0.02(+0.62%)
Apr 26, 2016 3.530 3.541 3.520 3.530 39,872 +0.01(+0.31%)
Apr 25, 2016 3.530 3.557 3.497 3.519 131,947 -0.01(-0.31%)
Apr 22, 2016 3.557 3.557 3.498 3.530 93,543 +0.02(+0.47%)
Apr 21, 2016 3.541 3.557 3.497 3.513 63,292 -0.01(-0.31%)
Apr 20, 2016 3.519 3.552 3.505 3.524 115,425 +0.03(+0.78%)
Apr 19, 2016 3.481 3.513 3.480 3.497 101,315 +0.04(+1.11%)
Apr 18, 2016 3.426 3.464 3.426 3.459 41,965 +0.01(+0.32%)
Apr 15, 2016 3.431 3.464 3.420 3.448 86,267 +0.00(+0.00%)
Apr 14, 2016 3.464 3.464 3.431 3.448 122,903 +0.00(+0.00%)
Apr 13, 2016 3.415 3.459 3.409 3.448 134,033 +0.05(+1.62%)
Apr 12, 2016 3.354 3.398 3.349 3.393 73,892 +0.04(+1.31%)
Apr 11, 2016 3.321 3.365 3.321 3.349 192,522 +0.04(+1.16%)
Apr 08, 2016 3.321 3.332 3.305 3.310 45,051 +0.02(+0.50%)
Apr 07, 2016 3.305 3.321 3.288 3.294 278,848 -0.04(-1.32%)
Apr 06, 2016 3.288 3.338 3.288 3.338 145,350 +0.04(+1.16%)
Apr 05, 2016 3.305 3.305 3.283 3.299 57,459 -0.01(-0.34%)
Apr 04, 2016 3.349 3.349 3.310 3.311 31,484 -0.04(-1.13%)
Apr 01, 2016 3.305 3.349 3.305 3.349 43,508 +0.01(+0.16%)
Mar 31, 2016 3.338 3.354 3.338 3.343 37,908 -0.01(-0.33%)
Mar 30, 2016 3.360 3.365 3.321 3.354 84,133 +0.03(+0.83%)
Mar 29, 2016 3.255 3.327 3.247 3.327 115,194 +0.06(+1.85%)
Mar 28, 2016 3.255 3.277 3.255 3.266 40,302 +0.01(+0.17%)
Mar 24, 2016 3.277 3.261 3.261 3.261 63,390 -0.04(-1.16%)
Mar 23, 2016 3.327 3.327 3.299 3.299 168,062 -0.04(-1.31%)
Mar 22, 2016 3.338 3.349 3.327 3.343 17,565 +0.00(+0.00%)
Mar 21, 2016 3.327 3.349 3.327 3.343 93,543 +0.00(+0.00%)
Mar 18, 2016 3.321 3.349 3.321 3.343 137,638 +0.04(+1.16%)
Mar 17, 2016 3.255 3.316 3.255 3.305 127,471 +0.07(+2.18%)
Mar 16, 2016 3.184 3.234 3.184 3.234 74,220 +0.03(+0.88%)
Mar 15, 2016 3.228 3.230 3.201 3.206 103,175 -0.04(-1.35%)
Mar 14, 2016 3.261 3.261 3.233 3.250 69,436 -0.02(-0.50%)
Mar 11, 2016 3.239 3.277 3.225 3.266 92,060 +0.06(+1.88%)
Mar 10, 2016 3.233 3.233 3.187 3.206 151,684 -0.02(-0.50%)
Mar 09, 2016 3.244 3.244 3.201 3.222 122,623 +0.02(+0.50%)
Mar 08, 2016 3.222 3.244 3.201 3.206 78,755 -0.03(-1.00%)
Mar 07, 2016 3.174 3.238 3.174 3.238 130,334 +0.04(+1.35%)
Mar 04, 2016 3.179 3.211 3.162 3.195 51,212 +0.04(+1.20%)
Mar 03, 2016 3.114 3.158 3.098 3.157 185,711 +0.08(+2.45%)
Mar 02, 2016 3.042 3.082 3.042 3.082 97,297 +0.04(+1.42%)
Mar 01, 2016 3.012 3.050 3.001 3.039 75,572 +0.05(+1.62%)
Feb 29, 2016 2.985 3.001 2.969 2.990 78,060 +0.02(+0.73%)
Feb 26, 2016 2.979 2.985 2.952 2.969 51,923 +0.02(+0.73%)
Feb 25, 2016 2.888 2.947 2.888 2.947 45,648 +0.05(+1.68%)
Feb 24, 2016 2.877 2.909 2.844 2.898 62,297 +0.02(+0.56%)
Feb 23, 2016 2.893 2.925 2.879 2.882 107,823 -0.04(-1.48%)
Feb 22, 2016 2.936 2.942 2.909 2.925 144,441 +0.04(+1.31%)
Feb 19, 2016 2.904 2.904 2.872 2.888 59,520 +0.00(+0.00%)
Feb 18, 2016 2.866 2.909 2.861 2.888 95,758 +0.01(+0.19%)
Feb 17, 2016 2.871 2.888 2.850 2.882 121,458 +0.05(+1.71%)
Feb 16, 2016 2.780 2.834 2.780 2.834 84,854 +0.06(+2.34%)
Feb 12, 2016 2.731 2.769 2.769 2.769 29,273 +0.05(+1.79%)
Feb 11, 2016 2.726 2.731 2.677 2.720 96,095 -0.05(-1.75%)
Feb 10, 2016 2.780 2.796 2.763 2.769 61,159 -0.01(-0.39%)
Feb 09, 2016 2.774 2.793 2.753 2.780 101,444 -0.01(-0.19%)
Feb 08, 2016 2.785 2.812 2.758 2.785 96,327 -0.03(-0.96%)
Feb 05, 2016 2.855 2.866 2.812 2.812 82,607 -0.06(-2.07%)
Feb 04, 2016 2.823 2.882 2.823 2.871 70,542 +0.04(+1.53%)
Feb 03, 2016 2.801 2.834 2.763 2.828 110,569 +0.02(+0.77%)
Feb 02, 2016 2.834 2.834 2.801 2.807 49,313 -0.04(-1.51%)
Feb 01, 2016 2.839 2.861 2.817 2.850 96,647 -0.02(-0.57%)
Jan 29, 2016 2.801 2.866 2.785 2.866 85,025 +0.09(+3.31%)
Jan 28, 2016 2.720 2.785 2.720 2.774 96,788 +0.06(+2.39%)
Jan 27, 2016 2.736 2.763 2.699 2.709 48,171 -0.02(-0.79%)
Jan 26, 2016 2.650 2.742 2.650 2.731 81,618 +0.08(+2.85%)
Jan 25, 2016 2.726 2.726 2.650 2.655 76,181 -0.07(-2.63%)
Jan 22, 2016 2.677 2.742 2.639 2.727 137,619 +0.07(+2.70%)
Jan 21, 2016 2.634 2.699 2.564 2.655 117,739 +0.01(+0.41%)
Jan 20, 2016 2.650 2.704 2.564 2.645 390,131 -0.05(-2.00%)
Jan 19, 2016 2.774 2.774 2.693 2.699 161,260 -0.05(-1.77%)
Jan 15, 2016 2.726 2.747 2.747 2.747 118,947 -0.05(-1.93%)
Jan 14, 2016 2.812 2.823 2.796 2.801 198,633 -0.01(-0.38%)
Jan 13, 2016 2.871 2.882 2.785 2.812 189,617 -0.08(-2.62%)
Jan 12, 2016 2.893 2.893 2.834 2.888 130,864 +0.02(+0.75%)
Jan 11, 2016 2.936 2.936 2.817 2.866 172,835 -0.06(-2.21%)
Jan 08, 2016 2.985 2.985 2.915 2.931 102,061 -0.03(-0.94%)
Jan 07, 2016 3.001 3.002 2.952 2.959 167,230 -0.07(-2.29%)
Jan 06, 2016 3.033 3.057 3.012 3.028 57,189 -0.06(-1.92%)
Jan 05, 2016 3.050 3.087 3.050 3.087 63,866 +0.03(+1.06%)
Jan 04, 2016 3.082 3.082 3.034 3.055 140,548 -0.08(-2.41%)
Dec 31, 2015 3.114 3.130 3.130 3.130 119,318 +0.01(+0.17%)
Dec 30, 2015 3.130 3.147 3.125 3.125 108,399 -0.02(-0.69%)
Dec 29, 2015 3.130 3.157 3.120 3.147 212,825 +0.00(+0.00%)
Dec 28, 2015 3.157 3.157 3.114 3.147 36,490 -0.02(-0.68%)
Dec 24, 2015 3.136 3.168 3.168 3.168 83,003 +0.03(+1.03%)
Dec 23, 2015 3.098 3.152 3.098 3.136 37,066 +0.04(+1.40%)
Dec 22, 2015 3.060 3.093 3.060 3.093 87,884 +0.02(+0.70%)
Dec 21, 2015 3.050 3.071 3.039 3.071 293,344 +0.04(+1.25%)
Dec 18, 2015 3.044 3.044 3.023 3.033 151,856 -0.01(-0.18%)
Dec 17, 2015 3.071 3.071 3.033 3.039 252,085 -0.02(-0.71%)
Dec 16, 2015 3.012 3.060 2.996 3.060 347,860 +0.06(+1.98%)
Dec 15, 2015 3.017 3.039 2.996 3.001 676,763 +0.01(+0.36%)
Dec 14, 2015 3.033 3.055 2.979 2.990 314,855 -0.06(-1.95%)
Dec 11, 2015 3.103 3.131 3.028 3.050 461,692 -0.08(-2.42%)
Dec 10, 2015 3.104 3.153 3.104 3.125 164,603 +0.01(+0.17%)
Dec 09, 2015 3.162 3.173 3.114 3.120 45,098 -0.03(-0.84%)
Dec 08, 2015 3.162 3.162 3.125 3.146 104,709 -0.03(-0.83%)
Dec 07, 2015 3.215 3.215 3.157 3.173 110,326 -0.03(-0.99%)
Dec 04, 2015 3.189 3.226 3.183 3.204 66,483 +0.03(+0.83%)
Dec 03, 2015 3.210 3.210 3.173 3.178 52,661 -0.03(-0.82%)
Dec 02, 2015 3.247 3.247 3.204 3.204 75,656 -0.03(-0.98%)
Dec 01, 2015 3.241 3.252 3.241 3.236 102,941 +0.02(+0.49%)
Nov 30, 2015 3.247 3.247 3.204 3.220 44,716 +0.00(+0.00%)
Nov 27, 2015 3.239 3.239 3.210 3.220 6,078 +0.00(+0.00%)
Nov 25, 2015 3.204 3.220 3.220 3.220 86,615 +0.02(+0.50%)
Nov 24, 2015 3.173 3.210 3.167 3.204 110,748 +0.01(+0.33%)
Nov 23, 2015 3.194 3.217 3.178 3.194 99,076 -0.02(-0.49%)
Nov 20, 2015 3.202 3.231 3.189 3.210 83,918 +0.02(+0.50%)
Nov 19, 2015 3.189 3.209 3.167 3.194 41,815 +0.01(+0.17%)
Nov 18, 2015 3.162 3.199 3.151 3.189 166,248 +0.03(+0.84%)
Nov 17, 2015 3.163 3.184 3.162 3.162 56,693 -0.02(-0.50%)
Nov 16, 2015 3.154 3.178 3.146 3.178 103,212 +0.03(+1.01%)
Nov 13, 2015 3.167 3.178 3.125 3.146 207,793 -0.04(-1.16%)
Nov 12, 2015 3.231 3.231 3.162 3.183 155,463 -0.05(-1.47%)
Nov 11, 2015 3.305 3.307 3.226 3.231 127,536 -0.07(-2.24%)
Nov 10, 2015 3.263 3.305 3.263 3.305 140,589 +0.03(+0.81%)
Nov 09, 2015 3.337 3.347 3.273 3.278 279,754 -0.09(-2.67%)
Nov 06, 2015 3.379 3.379 3.331 3.368 191,750 -0.01(-0.16%)
Nov 05, 2015 3.379 3.389 3.358 3.374 121,182 +0.02(+0.47%)
Nov 04, 2015 3.368 3.384 3.342 3.358 338,976 -0.01(-0.16%)
Nov 03, 2015 3.305 3.379 3.305 3.363 84,907 +0.04(+1.11%)
Nov 02, 2015 3.300 3.342 3.252 3.326 82,172 +0.05(+1.45%)
Oct 30, 2015 3.284 3.294 3.263 3.278 191,690 -0.01(-0.16%)
Oct 29, 2015 3.315 3.331 3.284 3.284 162,611 -0.06(-1.74%)
Oct 28, 2015 3.278 3.347 3.278 3.342 116,160 +0.06(+1.77%)
Oct 27, 2015 3.331 3.331 3.273 3.284 111,168 -0.07(-2.05%)
Oct 26, 2015 3.400 3.411 3.352 3.352 145,385 -0.07(-2.01%)
Oct 23, 2015 3.421 3.421 3.379 3.421 71,826 +0.03(+0.94%)
Oct 22, 2015 3.379 3.395 3.352 3.389 50,747 +0.05(+1.58%)
Oct 21, 2015 3.358 3.374 3.337 3.337 75,306 -0.01(-0.16%)
Oct 20, 2015 3.347 3.363 3.333 3.342 47,422 +0.01(+0.32%)
Oct 19, 2015 3.358 3.358 3.300 3.331 81,885 -0.02(-0.47%)
Oct 16, 2015 3.331 3.358 3.331 3.347 62,582 -0.01(-0.32%)
Oct 15, 2015 3.315 3.358 3.315 3.358 21,941 +0.05(+1.44%)
Oct 14, 2015 3.315 3.331 3.310 3.310 20,284 -0.02(-0.63%)
Oct 13, 2015 3.339 3.352 3.321 3.331 28,348 -0.02(-0.63%)
Oct 12, 2015 3.352 3.358 3.337 3.352 29,069 +0.01(+0.16%)
Oct 09, 2015 3.342 3.358 3.322 3.347 62,977 +0.02(+0.47%)
Oct 08, 2015 3.289 3.337 3.289 3.331 55,367 +0.03(+0.96%)
Oct 07, 2015 3.294 3.310 3.278 3.300 33,935 +0.03(+0.97%)
Oct 06, 2015 3.210 3.268 3.194 3.268 56,084 +0.05(+1.48%)
Oct 05, 2015 3.183 3.231 3.162 3.220 65,445 +0.06(+2.01%)
Oct 02, 2015 3.093 3.178 3.072 3.157 85,569 +0.05(+1.49%)
Oct 01, 2015 3.141 3.141 3.099 3.110 22,249 -0.01(-0.47%)
Sep 30, 2015 3.099 3.146 3.088 3.125 78,019 +0.03(+1.03%)
Sep 29, 2015 3.072 3.099 3.040 3.093 114,763 +0.02(+0.52%)
Sep 28, 2015 3.162 3.162 3.062 3.077 111,446 -0.08(-2.51%)
Sep 25, 2015 3.183 3.220 3.157 3.157 54,526 -0.02(-0.50%)
Sep 24, 2015 3.173 3.183 3.125 3.173 206,768 -0.01(-0.33%)
Sep 23, 2015 3.162 3.220 3.162 3.183 374,104 +0.00(+0.00%)
Sep 22, 2015 3.226 3.226 3.173 3.183 80,711 -0.06(-1.79%)
Sep 21, 2015 3.241 3.257 3.231 3.241 63,690 +0.00(+0.00%)
Sep 18, 2015 3.263 3.268 3.231 3.241 86,569 -0.03(-0.97%)
Sep 17, 2015 3.278 3.315 3.263 3.273 58,694 -0.00(-0.05%)
Sep 16, 2015 3.252 3.284 3.241 3.275 33,348 +0.03(+1.03%)
Sep 15, 2015 3.236 3.257 3.204 3.241 125,966 +0.02(+0.66%)
Sep 14, 2015 3.236 3.236 3.210 3.220 20,468 -0.02(-0.49%)
Sep 11, 2015 3.241 3.243 3.220 3.236 23,117 +0.00(+0.08%)
Sep 10, 2015 3.241 3.246 3.223 3.233 30,705 -0.01(-0.24%)
Sep 09, 2015 3.288 3.288 3.241 3.241 15,009 -0.02(-0.64%)
Sep 08, 2015 3.220 3.262 3.220 3.262 25,415 +0.07(+2.28%)
Sep 04, 2015 3.231 3.189 3.189 3.189 185,673 -0.07(-2.11%)
Sep 03, 2015 3.267 3.314 3.258 3.258 32,168 +0.02(+0.51%)
Sep 02, 2015 3.231 3.241 3.200 3.241 39,216 +0.03(+0.97%)
Sep 01, 2015 3.267 3.267 3.210 3.210 54,276 -0.08(-2.53%)
Aug 31, 2015 3.283 3.319 3.271 3.293 35,499 +0.01(+0.32%)
Aug 28, 2015 3.252 3.319 3.246 3.283 79,584 +0.04(+1.12%)
Aug 27, 2015 3.226 3.262 3.205 3.246 104,085 +0.08(+2.44%)
Aug 26, 2015 3.174 3.174 3.106 3.169 80,645 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.122 3.137 229,113 +0.04(+1.34%)
Aug 24, 2015 3.116 3.153 2.757 3.096 342,576 -0.13(-4.03%)
Aug 21, 2015 3.267 3.283 3.226 3.226 69,846 -0.07(-2.21%)
Aug 20, 2015 3.351 3.351 3.293 3.298 66,183 -0.07(-2.01%)
Aug 19, 2015 3.387 3.393 3.366 3.366 93,763 -0.04(-1.07%)
Aug 18, 2015 3.413 3.413 3.403 3.403 26,959 -0.03(-0.76%)
Aug 17, 2015 3.398 3.429 3.392 3.429 23,403 +0.01(+0.30%)
Aug 14, 2015 3.397 3.429 3.397 3.418 38,534 +0.00(+0.10%)
Aug 13, 2015 3.408 3.423 3.408 3.415 40,346 -0.00(-0.02%)
Aug 12, 2015 3.382 3.418 3.382 3.415 33,029 -0.00(-0.09%)
Aug 11, 2015 3.408 3.423 3.408 3.418 76,366 -0.02(-0.61%)
Aug 10, 2015 3.423 3.439 3.413 3.439 32,467 +0.05(+1.54%)
Aug 07, 2015 3.403 3.434 3.387 3.387 99,552 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.429 3.418 32,252 -0.03(-0.91%)
Aug 05, 2015 3.449 3.491 3.439 3.449 81,102 +0.01(+0.30%)
Aug 04, 2015 3.434 3.444 3.423 3.439 24,091 -0.01(-0.15%)
Aug 03, 2015 3.449 3.465 3.434 3.444 54,781 -0.02(-0.45%)
Jul 31, 2015 3.449 3.475 3.444 3.460 91,551 +0.02(+0.45%)
Jul 30, 2015 3.444 3.449 3.403 3.444 75,907 +0.00(+0.00%)
Jul 29, 2015 3.429 3.458 3.429 3.444 64,985 +0.00(+0.00%)
Jul 28, 2015 3.434 3.449 3.401 3.444 170,687 +0.03(+0.76%)
Jul 27, 2015 3.439 3.444 3.397 3.418 52,972 -0.05(-1.50%)
Jul 24, 2015 3.533 3.533 3.429 3.470 136,458 -0.04(-1.04%)
Jul 23, 2015 3.522 3.548 3.501 3.507 473,453 -0.03(-0.88%)
Jul 22, 2015 3.501 3.538 3.470 3.538 60,492 +0.03(+0.72%)
Jul 21, 2015 3.559 3.559 3.507 3.513 83,459 -0.04(-1.15%)
Jul 20, 2015 3.595 3.600 3.553 3.553 54,777 -0.04(-1.16%)
Jul 17, 2015 3.616 3.616 3.585 3.595 66,531 -0.02(-0.58%)
Jul 16, 2015 3.652 3.652 3.611 3.616 94,547 -0.02(-0.57%)
Jul 15, 2015 3.642 3.652 3.631 3.637 58,152 -0.01(-0.14%)
Jul 14, 2015 3.600 3.657 3.600 3.642 61,860 +0.03(+0.72%)
Jul 13, 2015 3.590 3.622 3.590 3.616 77,963 +0.03(+0.72%)
Jul 10, 2015 3.564 3.616 3.564 3.590 38,589 +0.05(+1.32%)
Jul 09, 2015 3.564 3.590 3.543 3.543 44,598 +0.00(+0.00%)
Jul 08, 2015 3.590 3.590 3.543 3.543 31,843 -0.08(-2.16%)
Jul 07, 2015 3.616 3.631 3.564 3.621 278,993 -0.01(-0.14%)
Jul 06, 2015 3.647 3.663 3.621 3.626 78,288 -0.06(-1.69%)
Jul 02, 2015 3.694 3.689 3.689 3.689 48,821 -0.02(-0.42%)
Jul 01, 2015 3.709 3.725 3.683 3.704 94,380 +0.02(+0.56%)
Jun 30, 2015 3.694 3.699 3.683 3.683 75,795 -0.03(-0.75%)
Jun 29, 2015 3.741 3.762 3.707 3.711 150,962 -0.07(-1.74%)
Jun 26, 2015 3.798 3.814 3.777 3.777 20,622 -0.03(-0.82%)
Jun 25, 2015 3.824 3.829 3.793 3.808 91,474 -0.02(-0.41%)
Jun 24, 2015 3.840 3.840 3.808 3.824 77,994 -0.01(-0.14%)
Jun 23, 2015 3.814 3.840 3.814 3.829 52,098 +0.01(+0.14%)
Jun 22, 2015 3.808 3.845 3.808 3.824 50,014 +0.03(+0.68%)
Jun 19, 2015 3.808 3.829 3.777 3.798 140,956 -0.02(-0.54%)
Jun 18, 2015 3.814 3.845 3.814 3.819 22,019 +0.01(+0.20%)
Jun 17, 2015 3.803 3.814 3.788 3.811 43,418 +0.00(+0.07%)
Jun 16, 2015 3.793 3.814 3.793 3.808 50,574 +0.01(+0.27%)
Jun 15, 2015 3.782 3.824 3.782 3.798 102,737 -0.02(-0.54%)
Jun 12, 2015 3.834 3.840 3.819 3.819 60,657 -0.08(-2.00%)
Jun 11, 2015 3.912 3.938 3.871 3.897 109,926 -0.01(-0.13%)
Jun 10, 2015 3.845 3.907 3.845 3.902 92,546 +0.05(+1.21%)
Jun 09, 2015 3.840 3.866 3.829 3.855 99,377 +0.00(+0.00%)
Jun 08, 2015 3.871 3.876 3.840 3.855 158,124 -0.03(-0.80%)
Jun 05, 2015 3.876 3.886 3.850 3.886 69,387 +0.01(+0.27%)
Jun 04, 2015 3.886 3.907 3.876 3.876 225,578 -0.03(-0.80%)
Jun 03, 2015 3.907 3.938 3.902 3.907 89,688 -0.00(-0.00%)
Jun 02, 2015 3.912 3.928 3.886 3.907 92,988 -0.01(-0.13%)
Jun 01, 2015 3.938 3.938 3.886 3.912 107,022 +0.01(+0.13%)
May 29, 2015 3.886 3.918 3.881 3.907 142,530 +0.02(+0.54%)
May 28, 2015 3.897 3.918 3.881 3.886 86,007 -0.02(-0.40%)
May 27, 2015 3.902 3.911 3.866 3.902 200,929 +0.03(+0.67%)
May 26, 2015 3.938 3.938 3.876 3.876 89,369 -0.07(-1.84%)
May 22, 2015 3.949 3.949 3.949 3.949 82,265 +0.02(+0.53%)
May 21, 2015 3.907 3.944 3.897 3.928 108,753 +0.01(+0.27%)
May 20, 2015 3.918 3.944 3.907 3.918 60,117 +0.00(+0.00%)
May 19, 2015 3.923 3.949 3.918 3.918 76,735 -0.02(-0.40%)
May 18, 2015 3.897 3.954 3.897 3.933 52,159 +0.03(+0.67%)
May 15, 2015 3.923 3.942 3.902 3.907 46,793 -0.03(-0.79%)
May 14, 2015 3.944 3.954 3.918 3.938 150,101 +0.04(+0.93%)
May 13, 2015 3.918 3.933 3.892 3.902 135,970 -0.05(-1.32%)
May 12, 2015 3.938 3.959 3.902 3.954 247,820 +0.04(+0.93%)
May 11, 2015 3.959 3.959 3.918 3.918 102,535 -0.04(-0.92%)
May 08, 2015 3.928 3.959 3.922 3.954 110,379 +0.04(+1.06%)
May 07, 2015 3.907 3.928 3.871 3.912 86,086 +0.03(+0.67%)
May 06, 2015 3.892 3.923 3.881 3.886 270,261 -0.02(-0.40%)
May 05, 2015 3.933 3.933 3.876 3.902 88,748 -0.03(-0.79%)
May 04, 2015 3.954 3.954 3.928 3.933 89,254 +0.00(+0.00%)
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.