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, 2019 4.444 4.475 4.444 4.460 106,599 +0.02(+0.38%)
Jan 30, 2019 4.389 4.484 4.389 4.444 92,718 +0.03(+0.77%)
Jan 29, 2019 4.403 4.410 4.389 4.410 88,376 +0.02(+0.46%)
Jan 28, 2019 4.376 4.396 4.369 4.389 50,070 +0.01(+0.15%)
Jan 25, 2019 4.362 4.389 4.362 4.383 44,732 +0.09(+2.05%)
Jan 24, 2019 4.301 4.322 4.294 4.294 65,306 +0.01(+0.32%)
Jan 23, 2019 4.308 4.308 4.267 4.281 124,218 -0.02(-0.47%)
Jan 22, 2019 4.389 4.389 4.294 4.301 101,066 -0.06(-1.40%)
Jan 18, 2019 4.322 4.396 4.322 4.362 143,940 +0.05(+1.26%)
Jan 17, 2019 4.288 4.322 4.281 4.308 49,480 +0.01(+0.16%)
Jan 16, 2019 4.294 4.315 4.294 4.301 59,790 +0.01(+0.32%)
Jan 15, 2019 4.294 4.294 4.261 4.288 89,737 +0.01(+0.32%)
Jan 14, 2019 4.301 4.301 4.261 4.274 74,722 -0.03(-0.63%)
Jan 11, 2019 4.281 4.301 4.254 4.301 210,079 +0.03(+0.79%)
Jan 10, 2019 4.220 4.274 4.219 4.267 56,907 +0.04(+0.96%)
Jan 09, 2019 4.193 4.254 4.193 4.227 101,356 +0.06(+1.46%)
Jan 08, 2019 4.098 4.219 4.098 4.166 97,905 +0.07(+1.65%)
Jan 07, 2019 4.024 4.125 4.024 4.098 145,472 +0.08(+2.02%)
Jan 04, 2019 3.969 4.024 3.969 4.017 121,205 +0.08(+2.07%)
Jan 03, 2019 3.969 4.003 3.929 3.935 283,715 -0.05(-1.19%)
Jan 02, 2019 3.902 4.017 3.875 3.983 76,710 +0.07(+1.73%)
Dec 31, 2018 3.935 4.030 3.895 3.915 344,718 +0.01(+0.17%)
Dec 28, 2018 3.888 3.942 3.875 3.908 192,363 +0.05(+1.23%)
Dec 27, 2018 3.854 3.895 3.820 3.861 117,034 -0.02(-0.52%)
Dec 26, 2018 3.759 3.929 3.739 3.881 112,413 +0.15(+3.99%)
Dec 24, 2018 3.732 3.746 3.698 3.732 53,885 +0.00(+0.00%)
Dec 21, 2018 3.854 3.895 3.732 3.732 125,929 -0.08(-2.13%)
Dec 20, 2018 3.942 3.956 3.753 3.814 339,985 -0.14(-3.60%)
Dec 19, 2018 4.044 4.044 3.946 3.956 190,776 -0.03(-0.68%)
Dec 18, 2018 4.037 4.044 3.983 3.983 90,162 -0.01(-0.34%)
Dec 17, 2018 4.078 4.078 3.969 3.996 169,415 -0.08(-1.99%)
Dec 14, 2018 4.112 4.159 4.064 4.078 208,897 -0.07(-1.79%)
Dec 13, 2018 4.206 4.227 4.139 4.152 673,854 +0.01(+0.36%)
Dec 12, 2018 4.118 4.150 4.092 4.137 71,753 +0.04(+0.94%)
Dec 11, 2018 4.131 4.161 4.092 4.099 66,107 -0.02(-0.47%)
Dec 10, 2018 4.163 4.168 4.073 4.118 114,951 -0.03(-0.78%)
Dec 07, 2018 4.202 4.247 4.150 4.150 129,674 -0.06(-1.53%)
Dec 06, 2018 4.228 4.237 4.150 4.215 143,714 -0.07(-1.66%)
Dec 04, 2018 4.370 4.370 4.279 4.286 70,802 -0.10(-2.35%)
Dec 03, 2018 4.409 4.428 4.350 4.389 84,869 +0.05(+1.04%)
Nov 30, 2018 4.350 4.350 4.318 4.344 37,027 +0.01(+0.15%)
Nov 29, 2018 4.370 4.376 4.312 4.338 61,137 -0.05(-1.03%)
Nov 28, 2018 4.292 4.383 4.266 4.383 156,852 +0.07(+1.65%)
Nov 27, 2018 4.318 4.331 4.266 4.312 82,170 +0.01(+0.15%)
Nov 26, 2018 4.286 4.344 4.286 4.305 48,610 +0.03(+0.76%)
Nov 23, 2018 4.266 4.286 4.247 4.273 64,914 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.312 4.318 4.266 4.266 59,712 -0.08(-1.78%)
Nov 19, 2018 4.370 4.395 4.344 4.344 36,801 -0.03(-0.59%)
Nov 16, 2018 4.357 4.389 4.357 4.370 32,070 +0.01(+0.30%)
Nov 15, 2018 4.338 4.376 4.326 4.357 61,010 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.331 4.354 94,673 -0.02(-0.52%)
Nov 13, 2018 4.451 4.451 4.376 4.376 37,721 -0.06(-1.31%)
Nov 12, 2018 4.486 4.486 4.415 4.434 61,283 -0.05(-1.15%)
Nov 09, 2018 4.518 4.538 4.479 4.486 40,900 -0.05(-1.14%)
Nov 08, 2018 4.531 4.550 4.518 4.538 29,904 +0.00(+0.00%)
Nov 07, 2018 4.512 4.538 4.486 4.538 38,769 +0.05(+1.15%)
Nov 06, 2018 4.467 4.505 4.467 4.486 54,849 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,860 +0.04(+0.87%)
Nov 02, 2018 4.479 4.499 4.434 4.454 46,633 -0.01(-0.14%)
Nov 01, 2018 4.331 4.460 4.325 4.460 40,290 +0.13(+2.98%)
Oct 31, 2018 4.344 4.350 4.318 4.331 53,978 +0.02(+0.45%)
Oct 30, 2018 4.299 4.318 4.292 4.312 45,744 +0.03(+0.60%)
Oct 29, 2018 4.338 4.376 4.266 4.286 84,207 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.325 91,407 -0.08(-1.90%)
Oct 25, 2018 4.389 4.421 4.389 4.409 66,657 +0.05(+1.04%)
Oct 24, 2018 4.454 4.459 4.363 4.363 261,357 -0.09(-1.96%)
Oct 23, 2018 4.409 4.467 4.396 4.450 84,201 -0.03(-0.65%)
Oct 22, 2018 4.531 4.531 4.479 4.479 32,585 -0.06(-1.28%)
Oct 19, 2018 4.505 4.538 4.489 4.538 24,478 +0.05(+1.15%)
Oct 18, 2018 4.525 4.544 4.486 4.486 33,123 -0.06(-1.28%)
Oct 17, 2018 4.538 4.551 4.505 4.544 47,067 +0.00(+0.00%)
Oct 16, 2018 4.505 4.544 4.505 4.544 101,696 +0.06(+1.44%)
Oct 15, 2018 4.454 4.525 4.454 4.479 97,181 +0.03(+0.58%)
Oct 12, 2018 4.525 4.525 4.409 4.454 102,252 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.441 4.460 133,462 -0.05(-1.00%)
Oct 10, 2018 4.538 4.591 4.500 4.505 204,401 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.570 4.576 60,606 +0.01(+0.14%)
Oct 08, 2018 4.589 4.602 4.547 4.570 88,812 -0.03(-0.70%)
Oct 05, 2018 4.725 4.725 4.596 4.602 114,336 -0.11(-2.33%)
Oct 04, 2018 4.744 4.744 4.692 4.712 322,965 -0.06(-1.22%)
Oct 03, 2018 4.763 4.770 4.731 4.770 74,619 +0.03(+0.64%)
Oct 02, 2018 4.744 4.757 4.738 4.740 38,163 -0.01(-0.25%)
Oct 01, 2018 4.757 4.789 4.744 4.752 131,984 -0.01(-0.25%)
Sep 28, 2018 4.731 4.767 4.722 4.763 38,112 +0.02(+0.41%)
Sep 27, 2018 4.769 4.769 4.744 4.744 68,843 -0.03(-0.68%)
Sep 26, 2018 4.802 4.814 4.747 4.776 31,681 +0.00(+0.00%)
Sep 25, 2018 4.802 4.802 4.776 4.776 62,109 -0.01(-0.14%)
Sep 24, 2018 4.815 4.828 4.776 4.783 24,153 -0.03(-0.54%)
Sep 21, 2018 4.783 4.822 4.783 4.809 18,281 +0.00(+0.00%)
Sep 20, 2018 4.770 4.815 4.752 4.809 31,676 +0.05(+1.09%)
Sep 19, 2018 4.770 4.770 4.757 4.757 43,266 -0.01(-0.14%)
Sep 18, 2018 4.744 4.763 4.740 4.763 75,194 +0.02(+0.38%)
Sep 17, 2018 4.744 4.751 4.731 4.746 35,027 -0.01(-0.24%)
Sep 14, 2018 4.738 4.763 4.712 4.757 78,238 +0.00(+0.00%)
Sep 13, 2018 4.841 4.844 4.754 4.757 79,034 -0.01(-0.28%)
Sep 12, 2018 4.772 4.779 4.760 4.771 4,809 +0.01(+0.13%)
Sep 11, 2018 4.752 4.790 4.739 4.764 24,551 -0.01(-0.13%)
Sep 10, 2018 4.783 4.802 4.764 4.771 37,372 -0.01(-0.13%)
Sep 07, 2018 4.790 4.790 4.745 4.777 54,383 -0.03(-0.53%)
Sep 06, 2018 4.847 4.853 4.796 4.802 32,658 -0.03(-0.53%)
Sep 05, 2018 4.828 4.866 4.828 4.828 43,106 -0.03(-0.65%)
Sep 04, 2018 4.878 4.885 4.834 4.859 59,007 -0.04(-0.78%)
Aug 31, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.917 4.942 4.872 4.904 97,413 -0.04(-0.77%)
Aug 29, 2018 4.936 4.956 4.936 4.942 14,264 -0.01(-0.13%)
Aug 28, 2018 4.948 4.955 4.923 4.948 53,117 -0.02(-0.38%)
Aug 27, 2018 4.970 4.970 4.936 4.967 35,982 +0.03(+0.51%)
Aug 24, 2018 4.948 4.955 4.891 4.942 82,126 +0.03(+0.52%)
Aug 23, 2018 4.942 4.948 4.917 4.917 47,541 -0.03(-0.64%)
Aug 22, 2018 4.936 4.948 4.898 4.948 28,925 +0.01(+0.26%)
Aug 21, 2018 4.936 4.942 4.872 4.936 43,175 +0.04(+0.78%)
Aug 20, 2018 4.917 4.917 4.866 4.897 51,804 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.866 4.897 71,564 +0.01(+0.13%)
Aug 16, 2018 4.866 4.891 4.816 4.891 23,589 +0.04(+0.92%)
Aug 15, 2018 4.821 4.866 4.815 4.847 52,009 -0.06(-1.29%)
Aug 14, 2018 4.840 4.910 4.821 4.910 52,343 +0.04(+0.85%)
Aug 13, 2018 4.866 4.891 4.851 4.869 52,478 -0.02(-0.45%)
Aug 10, 2018 4.904 4.910 4.885 4.891 13,556 +0.00(+0.00%)
Aug 09, 2018 4.891 4.917 4.878 4.891 174,047 -0.02(-0.39%)
Aug 08, 2018 4.853 4.913 4.853 4.910 64,942 +0.03(+0.65%)
Aug 07, 2018 4.910 4.910 4.872 4.878 210,952 -0.04(-0.90%)
Aug 06, 2018 4.961 5.015 4.878 4.923 368,988 -0.04(-0.77%)
Aug 03, 2018 4.904 4.961 4.904 4.961 52,018 +0.04(+0.90%)
Aug 02, 2018 4.904 4.917 4.885 4.917 106,105 -0.02(-0.39%)
Aug 01, 2018 4.980 4.980 4.891 4.936 19,281 +0.00(+0.00%)
Jul 31, 2018 4.942 4.955 4.917 4.936 45,435 +0.02(+0.39%)
Jul 30, 2018 4.897 4.945 4.897 4.917 52,902 -0.01(-0.13%)
Jul 27, 2018 4.980 4.980 4.904 4.923 50,915 -0.03(-0.64%)
Jul 26, 2018 4.917 4.955 4.917 4.955 15,752 +0.06(+1.16%)
Jul 25, 2018 4.948 4.954 4.878 4.897 177,761 -0.05(-0.96%)
Jul 24, 2018 4.989 4.993 4.942 4.945 43,061 -0.05(-0.95%)
Jul 23, 2018 4.974 4.993 4.961 4.993 53,189 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.974 4.993 23,455 -0.03(-0.51%)
Jul 19, 2018 4.999 5.018 4.974 5.018 37,555 +0.04(+0.76%)
Jul 18, 2018 4.980 4.998 4.961 4.980 75,701 -0.01(-0.25%)
Jul 17, 2018 4.961 5.005 4.955 4.993 53,921 +0.04(+0.77%)
Jul 16, 2018 4.993 4.999 4.955 4.955 35,046 -0.05(-0.97%)
Jul 13, 2018 4.990 5.005 4.986 5.003 42,030 +0.02(+0.46%)
Jul 12, 2018 4.988 4.988 4.961 4.980 91,667 +0.00(+0.00%)
Jul 11, 2018 4.967 4.980 4.948 4.980 34,932 -0.03(-0.51%)
Jul 10, 2018 4.993 5.031 4.986 5.005 307,469 +0.01(+0.25%)
Jul 09, 2018 4.961 5.037 4.948 4.993 340,269 +0.01(+0.25%)
Jul 06, 2018 4.961 4.998 4.954 4.980 251,580 +0.03(+0.64%)
Jul 05, 2018 4.942 4.955 4.936 4.948 50,773 +0.01(+0.26%)
Jul 03, 2018 4.936 4.936 4.936 0 +0.01(+0.13%)
Jul 02, 2018 4.936 4.993 4.885 4.929 248,022 -0.03(-0.64%)
Jun 29, 2018 4.923 4.980 4.923 4.961 28,463 +0.03(+0.64%)
Jun 28, 2018 4.942 4.942 4.885 4.929 143,788 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.929 4.929 83,521 -0.06(-1.15%)
Jun 26, 2018 5.005 5.005 4.980 4.986 97,496 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.969 4.980 196,827 -0.06(-1.26%)
Jun 22, 2018 5.088 5.100 5.031 5.043 370,635 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,386 -0.04(-0.88%)
Jun 20, 2018 5.037 5.088 5.037 5.069 63,702 +0.05(+1.01%)
Jun 19, 2018 5.037 5.049 5.012 5.018 137,496 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.036 5.050 132,018 -0.01(-0.25%)
Jun 15, 2018 5.088 5.050 5.062 66,301 -0.03(-0.50%)
Jun 14, 2018 5.177 5.177 5.075 5.088 198,080 +0.03(+0.61%)
Jun 13, 2018 5.063 5.088 5.019 5.057 252,052 +0.01(+0.25%)
Jun 12, 2018 5.045 5.062 5.031 5.044 555,873 -0.01(-0.12%)
Jun 11, 2018 5.038 5.069 5.031 5.050 157,801 +0.01(+0.25%)
Jun 08, 2018 5.059 5.059 5.038 5.038 51,324 +0.00(+0.00%)
Jun 07, 2018 5.057 5.057 5.032 5.038 49,903 -0.01(-0.12%)
Jun 06, 2018 5.069 5.069 5.038 5.044 75,220 +0.01(+0.12%)
Jun 05, 2018 5.026 5.044 5.007 5.038 197,922 +0.04(+0.87%)
Jun 04, 2018 4.969 5.000 4.969 4.994 41,578 +0.01(+0.19%)
Jun 01, 2018 4.992 5.032 4.985 4.985 50,015 +0.01(+0.19%)
May 31, 2018 4.988 4.988 4.951 4.976 47,337 +0.01(+0.25%)
May 30, 2018 4.944 5.001 4.938 4.963 44,598 +0.02(+0.38%)
May 29, 2018 5.007 5.007 4.919 4.944 61,081 -0.03(-0.63%)
May 25, 2018 4.976 4.976 4.976 0 -0.01(-0.13%)
May 24, 2018 4.951 4.994 4.932 4.982 36,090 +0.02(+0.50%)
May 23, 2018 4.963 4.982 4.957 4.957 64,382 -0.02(-0.38%)
May 22, 2018 5.013 5.013 4.976 4.976 33,218 -0.04(-0.75%)
May 21, 2018 5.013 5.032 4.994 5.013 121,268 +0.03(+0.63%)
May 18, 2018 4.982 4.994 4.951 4.982 47,822 -0.01(-0.13%)
May 17, 2018 4.982 4.994 4.970 4.988 42,898 +0.04(+0.76%)
May 16, 2018 4.944 4.981 4.926 4.951 49,142 +0.01(+0.13%)
May 15, 2018 4.926 4.944 4.896 4.944 26,369 -0.01(-0.13%)
May 14, 2018 4.961 4.963 4.951 4.951 32,118 +0.01(+0.13%)
May 11, 2018 4.938 4.944 4.919 4.944 61,563 +0.02(+0.38%)
May 10, 2018 4.851 4.926 4.832 4.926 40,886 +0.05(+1.02%)
May 09, 2018 4.838 4.876 4.838 4.876 25,568 +0.05(+1.03%)
May 08, 2018 4.832 4.838 4.795 4.826 60,799 -0.01(-0.27%)
May 07, 2018 4.832 4.850 4.808 4.839 39,590 +0.03(+0.53%)
May 04, 2018 4.745 4.838 4.745 4.813 105,467 +0.04(+0.78%)
May 03, 2018 4.781 4.801 4.751 4.776 106,071 -0.00(-0.07%)
May 02, 2018 4.807 4.807 4.775 4.779 79,939 -0.05(-1.10%)
May 01, 2018 4.807 4.832 4.776 4.832 44,503 +0.02(+0.39%)
Apr 30, 2018 4.813 4.860 4.808 4.813 55,511 -0.01(-0.13%)
Apr 27, 2018 4.838 4.838 4.809 4.819 91,142 +0.01(+0.13%)
Apr 26, 2018 4.801 4.826 4.782 4.813 236,210 +0.02(+0.52%)
Apr 25, 2018 4.819 4.819 4.776 4.788 103,713 -0.02(-0.52%)
Apr 24, 2018 4.858 4.858 4.813 4.813 37,601 -0.03(-0.64%)
Apr 23, 2018 4.882 4.882 4.826 4.844 143,057 -0.04(-0.90%)
Apr 20, 2018 4.888 4.888 4.844 4.888 55,327 -0.01(-0.13%)
Apr 19, 2018 4.932 4.938 4.888 4.894 145,731 -0.05(-1.01%)
Apr 18, 2018 4.988 4.988 4.938 4.944 85,835 +0.00(+0.00%)
Apr 17, 2018 4.948 4.949 4.932 4.944 112,877 +0.02(+0.51%)
Apr 16, 2018 4.936 4.944 4.919 4.919 83,509 +0.00(+0.00%)
Apr 13, 2018 5.013 5.013 4.873 4.919 36,140 +0.03(+0.64%)
Apr 12, 2018 4.857 4.914 4.857 4.888 62,748 +0.02(+0.38%)
Apr 11, 2018 4.795 4.894 4.795 4.869 91,823 -0.02(-0.38%)
Apr 10, 2018 4.863 4.932 4.863 4.888 47,157 +0.05(+1.03%)
Apr 09, 2018 4.869 4.869 4.838 4.838 92,811 -0.02(-0.51%)
Apr 06, 2018 4.866 4.888 4.838 4.863 26,212 -0.01(-0.26%)
Apr 05, 2018 4.869 4.899 4.869 4.876 64,963 +0.01(+0.13%)
Apr 04, 2018 4.782 4.882 4.782 4.869 289,766 +0.04(+0.91%)
Apr 03, 2018 4.857 4.857 4.819 4.826 59,605 +0.01(+0.13%)
Apr 02, 2018 4.851 4.869 4.776 4.819 67,727 -0.04(-0.90%)
Mar 29, 2018 4.863 4.863 4.863 0 +0.00(+0.00%)
Mar 28, 2018 4.901 4.901 4.862 4.863 45,576 -0.02(-0.51%)
Mar 27, 2018 4.969 4.969 4.870 4.888 29,331 -0.03(-0.63%)
Mar 26, 2018 4.938 4.944 4.894 4.919 82,817 +0.02(+0.49%)
Mar 23, 2018 4.969 4.969 4.894 4.895 51,750 -0.09(-1.74%)
Mar 22, 2018 5.001 5.014 4.969 4.982 29,058 -0.06(-1.24%)
Mar 21, 2018 5.031 5.075 5.028 5.044 114,846 +0.04(+0.75%)
Mar 20, 2018 4.988 5.038 4.988 5.007 96,220 +0.03(+0.63%)
Mar 19, 2018 5.014 5.024 4.963 4.976 48,663 -0.04(-0.87%)
Mar 16, 2018 5.013 5.050 5.013 5.019 60,145 +0.01(+0.12%)
Mar 15, 2018 5.069 5.069 5.007 5.013 49,993 -0.04(-0.74%)
Mar 14, 2018 5.082 5.182 5.034 5.050 83,668 -0.03(-0.63%)
Mar 13, 2018 5.101 5.113 5.070 5.082 166,999 +0.00(+0.00%)
Mar 12, 2018 5.101 5.101 5.058 5.082 167,340 +0.04(+0.85%)
Mar 09, 2018 5.033 5.058 4.990 5.039 161,098 +0.10(+1.99%)
Mar 08, 2018 5.156 5.156 4.918 4.941 98,286 +0.05(+1.01%)
Mar 07, 2018 4.898 4.929 4.892 4.892 35,290 -0.02(-0.38%)
Mar 06, 2018 4.910 4.916 4.884 4.910 15,064 +0.01(+0.25%)
Mar 05, 2018 4.856 4.898 4.855 4.898 30,788 +0.02(+0.50%)
Mar 02, 2018 4.824 4.886 4.800 4.873 75,020 +0.03(+0.63%)
Mar 01, 2018 4.910 4.910 4.843 4.843 54,008 -0.06(-1.13%)
Feb 28, 2018 4.941 4.950 4.880 4.898 68,285 -0.06(-1.12%)
Feb 27, 2018 4.976 4.978 4.941 4.953 69,939 -0.03(-0.62%)
Feb 26, 2018 4.941 4.984 4.941 4.984 67,288 +0.06(+1.12%)
Feb 23, 2018 4.942 4.959 4.917 4.929 38,898 +0.01(+0.25%)
Feb 22, 2018 4.941 4.941 4.904 4.916 40,481 +0.01(+0.13%)
Feb 21, 2018 4.941 4.978 4.910 4.910 34,361 -0.04(-0.87%)
Feb 20, 2018 4.947 4.990 4.941 4.953 35,308 -0.02(-0.37%)
Feb 16, 2018 4.972 4.972 4.972 0 +0.02(+0.50%)
Feb 15, 2018 4.953 4.959 4.914 4.947 92,458 +0.04(+0.89%)
Feb 14, 2018 4.800 4.904 4.793 4.904 63,456 +0.09(+1.84%)
Feb 13, 2018 4.769 4.834 4.769 4.815 132,448 +0.02(+0.45%)
Feb 12, 2018 4.750 4.811 4.750 4.793 97,367 +0.06(+1.17%)
Feb 09, 2018 4.775 4.784 4.658 4.738 141,964 -0.02(-0.52%)
Feb 08, 2018 4.855 4.763 4.763 196,393 -0.09(-1.90%)
Feb 07, 2018 4.824 4.937 4.800 4.855 254,645 +0.06(+1.15%)
Feb 06, 2018 4.720 4.966 4.720 4.800 396,061 +0.02(+0.32%)
Feb 05, 2018 4.855 4.959 4.781 4.784 541,467 -0.10(-1.95%)
Feb 02, 2018 4.978 5.021 4.880 4.880 440,442 -0.12(-2.34%)
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.