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, 2017 4.189 4.189 4.160 4.183 32,294 +0.01(+0.14%)
Jan 30, 2017 4.171 4.177 4.131 4.177 34,546 +0.00(+0.00%)
Jan 27, 2017 4.194 4.194 4.154 4.177 28,148 +0.00(+0.00%)
Jan 26, 2017 4.189 4.189 4.171 4.177 33,113 -0.01(-0.27%)
Jan 25, 2017 4.137 4.192 4.137 4.189 52,731 +0.03(+0.83%)
Jan 24, 2017 4.137 4.154 4.074 4.154 60,270 +0.07(+1.83%)
Jan 23, 2017 4.057 4.080 4.029 4.080 52,924 +0.04(+0.99%)
Jan 20, 2017 4.039 4.051 4.016 4.039 66,579 +0.01(+0.29%)
Jan 19, 2017 4.051 4.079 4.005 4.028 77,615 -0.04(-0.99%)
Jan 18, 2017 4.057 4.068 4.030 4.068 65,729 +0.03(+0.71%)
Jan 17, 2017 4.045 4.062 4.028 4.039 55,144 -0.01(-0.14%)
Jan 13, 2017 4.045 4.045 4.045 0 +0.01(+0.28%)
Jan 12, 2017 4.034 4.045 4.016 4.034 44,370 -0.03(-0.85%)
Jan 11, 2017 4.068 4.068 4.034 4.068 28,833 +0.02(+0.43%)
Jan 10, 2017 4.045 4.068 4.039 4.051 64,449 +0.01(+0.14%)
Jan 09, 2017 4.068 4.068 4.039 4.045 75,435 -0.02(-0.56%)
Jan 06, 2017 4.085 4.085 4.061 4.068 109,439 +0.00(+0.00%)
Jan 05, 2017 4.062 4.091 4.039 4.068 157,993 +0.00(+0.00%)
Jan 04, 2017 4.016 4.085 4.011 4.068 62,884 +0.06(+1.43%)
Jan 03, 2017 3.999 4.022 3.995 4.011 25,199 +0.03(+0.72%)
Dec 30, 2016 3.982 3.982 3.982 0 -0.03(-0.72%)
Dec 29, 2016 3.965 4.011 3.959 4.011 73,643 +0.05(+1.16%)
Dec 28, 2016 4.005 4.005 3.959 3.965 33,969 -0.03(-0.86%)
Dec 27, 2016 3.965 3.999 3.965 3.999 25,251 +0.03(+0.72%)
Dec 23, 2016 3.971 3.971 3.971 0 +0.00(+0.00%)
Dec 22, 2016 3.982 3.988 3.959 3.971 99,672 -0.02(-0.58%)
Dec 21, 2016 4.016 4.021 3.988 3.994 38,131 +0.00(+0.00%)
Dec 20, 2016 3.999 4.005 3.933 3.994 87,490 -0.02(-0.43%)
Dec 19, 2016 4.034 4.046 4.005 4.011 400,879 +0.01(+0.29%)
Dec 16, 2016 4.068 4.085 3.999 3.999 20,204 -0.09(-2.24%)
Dec 15, 2016 4.051 4.091 4.022 4.091 31,550 +0.04(+0.99%)
Dec 14, 2016 4.160 4.160 4.022 4.051 79,926 -0.13(-3.16%)
Dec 13, 2016 4.131 4.183 4.062 4.183 265,571 +0.13(+3.11%)
Dec 12, 2016 4.028 4.062 4.006 4.057 53,487 +0.05(+1.13%)
Dec 09, 2016 4.051 4.057 4.011 4.011 63,649 -0.02(-0.42%)
Dec 08, 2016 4.034 4.051 4.022 4.028 23,264 +0.00(+0.00%)
Dec 07, 2016 3.949 4.028 3.949 4.028 35,866 +0.11(+2.73%)
Dec 06, 2016 3.921 3.978 3.921 3.921 36,391 -0.04(-1.00%)
Dec 05, 2016 3.989 4.000 3.949 3.961 45,664 +0.00(+0.00%)
Dec 02, 2016 3.916 3.961 3.876 3.961 76,637 +0.06(+1.59%)
Dec 01, 2016 3.927 3.966 3.899 3.899 33,736 -0.03(-0.86%)
Nov 30, 2016 3.961 3.961 3.911 3.932 29,969 +0.03(+0.72%)
Nov 29, 2016 3.932 3.961 3.904 3.904 40,065 -0.02(-0.43%)
Nov 28, 2016 3.938 3.972 3.921 3.921 27,440 -0.06(-1.42%)
Nov 25, 2016 3.983 4.000 3.955 3.978 18,892 +0.02(+0.43%)
Nov 23, 2016 3.961 3.961 3.961 0 -0.02(-0.43%)
Nov 22, 2016 3.921 4.029 3.916 3.978 97,773 +0.05(+1.29%)
Nov 21, 2016 3.904 3.955 3.853 3.927 100,527 +0.03(+0.88%)
Nov 18, 2016 3.845 3.904 3.831 3.893 28,948 +0.05(+1.32%)
Nov 17, 2016 3.859 3.868 3.831 3.842 44,815 -0.01(-0.15%)
Nov 16, 2016 3.825 3.865 3.797 3.848 191,691 +0.03(+0.74%)
Nov 15, 2016 3.775 3.831 3.769 3.820 48,186 +0.01(+0.15%)
Nov 14, 2016 3.814 3.842 3.791 3.814 51,329 +0.01(+0.15%)
Nov 11, 2016 3.808 3.825 3.780 3.808 31,947 -0.02(-0.59%)
Nov 10, 2016 3.780 3.870 3.758 3.831 82,381 +0.07(+1.80%)
Nov 09, 2016 3.763 3.679 3.763 158,343 +0.08(+2.30%)
Nov 08, 2016 3.684 3.724 3.653 3.679 36,026 -0.01(-0.15%)
Nov 07, 2016 3.712 3.712 3.667 3.684 45,740 +0.01(+0.31%)
Nov 04, 2016 3.696 3.696 3.645 3.673 160,166 +0.02(+0.46%)
Nov 03, 2016 3.701 3.701 3.645 3.656 100,222 -0.01(-0.31%)
Nov 02, 2016 3.729 3.729 3.667 3.667 63,328 -0.05(-1.22%)
Nov 01, 2016 3.746 3.752 3.701 3.712 64,482 -0.02(-0.45%)
Oct 31, 2016 3.746 3.746 3.712 3.729 29,136 -0.02(-0.45%)
Oct 28, 2016 3.746 3.758 3.729 3.746 50,162 -0.01(-0.15%)
Oct 27, 2016 3.791 3.791 3.735 3.752 35,212 -0.02(-0.60%)
Oct 26, 2016 3.746 3.786 3.735 3.775 374,091 +0.03(+0.75%)
Oct 25, 2016 3.769 3.786 3.746 3.746 8,103 -0.02(-0.45%)
Oct 24, 2016 3.780 3.803 3.763 3.763 18,030 -0.01(-0.15%)
Oct 21, 2016 3.746 3.780 3.741 3.769 63,333 +0.02(+0.45%)
Oct 20, 2016 3.758 3.769 3.718 3.752 26,362 -0.02(-0.60%)
Oct 19, 2016 3.746 3.775 3.735 3.775 26,731 +0.04(+1.06%)
Oct 18, 2016 3.712 3.758 3.701 3.735 42,984 +0.03(+0.91%)
Oct 17, 2016 3.741 3.752 3.684 3.701 56,026 -0.03(-0.91%)
Oct 14, 2016 3.763 3.776 3.735 3.735 18,867 -0.02(-0.45%)
Oct 13, 2016 3.734 3.753 3.724 3.752 18,087 -0.01(-0.15%)
Oct 12, 2016 3.746 3.775 3.746 3.758 36,194 -0.01(-0.30%)
Oct 11, 2016 3.820 3.831 3.763 3.769 38,853 -0.07(-1.91%)
Oct 10, 2016 3.808 3.853 3.808 3.842 40,770 +0.03(+0.89%)
Oct 07, 2016 3.797 3.837 3.786 3.808 18,862 -0.01(-0.15%)
Oct 06, 2016 3.837 3.837 3.814 3.814 43,055 -0.04(-1.02%)
Oct 05, 2016 3.837 3.853 3.837 3.853 35,978 +0.02(+0.59%)
Oct 04, 2016 3.870 3.870 3.829 3.831 29,551 -0.03(-0.73%)
Oct 03, 2016 3.859 3.870 3.853 3.859 23,067 -0.03(-0.87%)
Sep 30, 2016 3.882 3.899 3.853 3.893 31,518 +0.05(+1.17%)
Sep 29, 2016 3.882 3.883 3.825 3.848 31,240 -0.04(-1.09%)
Sep 28, 2016 3.865 3.890 3.803 3.890 43,608 +0.04(+1.11%)
Sep 27, 2016 3.814 3.848 3.814 3.848 12,261 +0.02(+0.44%)
Sep 26, 2016 3.853 3.865 3.820 3.831 35,161 -0.05(-1.31%)
Sep 23, 2016 3.904 3.904 3.882 3.882 38,911 -0.04(-1.01%)
Sep 22, 2016 3.893 3.921 3.893 3.921 31,157 +0.05(+1.16%)
Sep 21, 2016 3.820 3.876 3.820 3.876 26,875 +0.06(+1.48%)
Sep 20, 2016 3.825 3.825 3.803 3.820 20,627 +0.01(+0.15%)
Sep 19, 2016 3.848 3.848 3.808 3.814 5,287 +0.00(+0.00%)
Sep 16, 2016 3.837 3.837 3.769 3.814 60,730 -0.02(-0.44%)
Sep 15, 2016 3.780 3.831 3.780 3.831 56,738 +0.07(+1.80%)
Sep 14, 2016 3.746 3.775 3.743 3.763 68,048 +0.05(+1.21%)
Sep 13, 2016 3.780 3.780 3.701 3.718 43,858 -0.08(-2.08%)
Sep 12, 2016 3.803 3.803 3.736 3.797 74,831 -0.03(-0.87%)
Sep 09, 2016 3.908 3.908 3.830 3.830 48,240 -0.11(-2.82%)
Sep 08, 2016 3.942 3.947 3.936 3.942 12,001 -0.01(-0.14%)
Sep 07, 2016 3.936 3.947 3.926 3.947 16,637 +0.03(+0.71%)
Sep 06, 2016 3.914 3.981 3.869 3.920 52,372 +0.03(+0.72%)
Sep 02, 2016 3.892 3.892 3.892 3.892 23,529 +0.02(+0.43%)
Sep 01, 2016 3.903 3.903 3.842 3.875 57,402 +0.01(+0.29%)
Aug 31, 2016 3.875 3.908 3.853 3.864 56,527 -0.04(-0.99%)
Aug 30, 2016 3.942 3.942 3.892 3.903 26,557 -0.02(-0.43%)
Aug 29, 2016 3.908 3.925 3.883 3.920 33,946 +0.03(+0.86%)
Aug 26, 2016 3.914 3.939 3.881 3.886 54,664 -0.04(-0.99%)
Aug 25, 2016 3.947 3.947 3.908 3.925 31,960 -0.01(-0.14%)
Aug 24, 2016 3.984 3.984 3.931 3.931 40,489 -0.04(-1.12%)
Aug 23, 2016 3.966 3.994 3.947 3.975 123,621 +0.02(+0.56%)
Aug 22, 2016 3.947 3.975 3.945 3.953 38,420 -0.00(-0.09%)
Aug 19, 2016 3.946 3.964 3.936 3.957 37,723 +0.01(+0.23%)
Aug 18, 2016 3.914 3.959 3.886 3.947 57,957 +0.03(+0.71%)
Aug 17, 2016 3.931 3.931 3.886 3.920 42,920 +0.01(+0.14%)
Aug 16, 2016 3.920 3.931 3.875 3.914 33,678 +0.01(+0.14%)
Aug 15, 2016 3.886 3.920 3.869 3.908 34,036 +0.04(+1.15%)
Aug 12, 2016 3.853 3.901 3.847 3.864 63,261 -0.01(-0.22%)
Aug 11, 2016 3.895 3.914 3.858 3.872 44,285 +0.03(+0.65%)
Aug 10, 2016 3.875 3.875 3.847 3.847 34,465 -0.03(-0.86%)
Aug 09, 2016 3.869 3.947 3.847 3.881 112,293 +0.04(+1.01%)
Aug 08, 2016 3.868 3.868 3.842 3.842 25,000 +0.02(+0.44%)
Aug 05, 2016 3.803 3.830 3.775 3.825 53,114 +0.02(+0.59%)
Aug 04, 2016 3.797 3.808 3.777 3.803 28,687 +0.03(+0.74%)
Aug 03, 2016 3.769 3.791 3.769 3.775 52,462 +0.02(+0.44%)
Aug 02, 2016 3.830 3.830 3.758 3.758 19,985 -0.06(-1.46%)
Aug 01, 2016 3.788 3.830 3.788 3.814 31,146 -0.01(-0.23%)
Jul 29, 2016 3.808 3.825 3.805 3.823 35,906 +0.01(+0.38%)
Jul 28, 2016 3.786 3.847 3.786 3.808 73,540 +0.04(+1.03%)
Jul 27, 2016 3.764 3.803 3.741 3.769 82,574 +0.02(+0.45%)
Jul 26, 2016 3.769 3.786 3.753 3.753 64,191 +0.01(+0.30%)
Jul 25, 2016 3.730 3.797 3.730 3.741 33,738 -0.01(-0.30%)
Jul 22, 2016 3.753 3.764 3.736 3.753 71,487 -0.01(-0.15%)
Jul 21, 2016 3.758 3.764 3.741 3.758 43,778 -0.01(-0.15%)
Jul 20, 2016 3.753 3.764 3.731 3.764 34,462 +0.00(+0.00%)
Jul 19, 2016 3.736 3.764 3.730 3.764 36,962 +0.02(+0.59%)
Jul 18, 2016 3.697 3.746 3.697 3.741 26,733 +0.03(+0.90%)
Jul 15, 2016 3.708 3.775 3.702 3.708 114,976 -0.02(-0.45%)
Jul 14, 2016 3.736 3.758 3.714 3.725 178,205 +0.01(+0.15%)
Jul 13, 2016 3.736 3.736 3.711 3.719 31,863 -0.01(-0.15%)
Jul 12, 2016 3.714 3.736 3.708 3.725 197,950 +0.03(+0.90%)
Jul 11, 2016 3.680 3.728 3.669 3.691 52,628 +0.01(+0.30%)
Jul 08, 2016 3.641 3.680 3.641 3.680 19,527 +0.07(+2.01%)
Jul 07, 2016 3.597 3.617 3.574 3.608 42,415 +0.04(+1.09%)
Jul 05, 2016 3.591 3.697 3.569 3.569 37,120 -0.05(-1.38%)
Jul 01, 2016 3.580 3.619 3.619 3.619 58,733 +0.04(+1.25%)
Jun 30, 2016 3.535 3.574 3.502 3.574 28,847 +0.06(+1.74%)
Jun 29, 2016 3.491 3.530 3.491 3.513 43,943 +0.06(+1.61%)
Jun 28, 2016 3.457 3.469 3.435 3.457 23,638 +0.05(+1.47%)
Jun 27, 2016 3.457 3.457 3.407 3.407 159,434 -0.08(-2.39%)
Jun 24, 2016 3.441 3.502 3.441 3.491 43,169 -0.06(-1.72%)
Jun 23, 2016 3.535 3.563 3.535 3.552 46,562 +0.03(+0.95%)
Jun 22, 2016 3.547 3.550 3.513 3.519 30,133 -0.03(-0.95%)
Jun 21, 2016 3.530 3.558 3.502 3.552 65,701 -0.02(-0.46%)
Jun 20, 2016 3.574 3.580 3.541 3.569 9,747 +0.04(+1.26%)
Jun 17, 2016 3.480 3.530 3.469 3.524 121,611 +0.06(+1.77%)
Jun 16, 2016 3.457 3.463 3.441 3.463 83,918 +0.01(+0.32%)
Jun 15, 2016 3.485 3.502 3.452 3.452 62,445 -0.01(-0.32%)
Jun 14, 2016 3.457 3.491 3.424 3.463 124,201 -0.01(-0.32%)
Jun 13, 2016 3.478 3.508 3.457 3.474 51,981 -0.03(-0.95%)
Jun 10, 2016 3.558 3.558 3.485 3.508 155,590 -0.03(-0.79%)
Jun 09, 2016 3.546 3.566 3.535 3.535 20,995 -0.04(-1.23%)
Jun 08, 2016 3.557 3.579 3.546 3.579 110,374 +0.04(+1.24%)
Jun 07, 2016 3.524 3.541 3.513 3.535 29,411 +0.03(+0.78%)
Jun 06, 2016 3.486 3.568 3.481 3.508 209,883 +0.05(+1.43%)
Jun 03, 2016 3.459 3.470 3.442 3.459 34,043 +0.00(+0.00%)
Jun 02, 2016 3.437 3.486 3.431 3.459 88,958 +0.02(+0.64%)
Jun 01, 2016 3.404 3.437 3.398 3.437 21,170 +0.01(+0.32%)
May 31, 2016 3.441 3.453 3.426 3.426 19,897 -0.01(-0.16%)
May 27, 2016 3.453 3.431 3.431 3.431 54,647 -0.03(-0.79%)
May 26, 2016 3.470 3.470 3.426 3.459 90,843 +0.01(+0.33%)
May 25, 2016 3.398 3.447 3.393 3.447 94,066 +0.05(+1.60%)
May 24, 2016 3.365 3.426 3.365 3.393 327,161 +0.04(+1.15%)
May 23, 2016 3.360 3.382 3.354 3.354 49,118 -0.01(-0.16%)
May 20, 2016 3.343 3.365 3.338 3.360 52,217 +0.02(+0.49%)
May 19, 2016 3.360 3.360 3.321 3.343 75,425 -0.02(-0.49%)
May 18, 2016 3.360 3.409 3.360 3.360 339,863 -0.01(-0.16%)
May 17, 2016 3.415 3.415 3.365 3.365 46,577 -0.04(-1.29%)
May 16, 2016 3.371 3.437 3.365 3.409 117,509 +0.06(+1.80%)
May 13, 2016 3.365 3.382 3.346 3.349 13,862 -0.03(-0.81%)
May 12, 2016 3.437 3.437 3.371 3.376 260,250 -0.08(-2.23%)
May 11, 2016 3.453 3.464 3.428 3.453 315,104 +0.01(+0.32%)
May 10, 2016 3.404 3.453 3.398 3.442 63,343 +0.03(+0.97%)
May 09, 2016 3.404 3.426 3.393 3.409 62,421 +0.03(+0.81%)
May 06, 2016 3.402 3.409 3.349 3.382 74,258 -0.01(-0.16%)
May 05, 2016 3.404 3.426 3.387 3.387 44,113 -0.03(-0.96%)
May 04, 2016 3.481 3.491 3.415 3.420 56,685 -0.08(-2.35%)
May 03, 2016 3.497 3.524 3.459 3.502 19,454 -0.03(-0.78%)
May 02, 2016 3.535 3.541 3.519 3.530 99,749 -0.01(-0.31%)
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%)
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.