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, 2019 4.778 4.828 4.778 4.806 154,290 +0.00(+0.00%)
Sep 27, 2019 4.892 4.892 4.778 4.806 315,797 -0.09(-1.82%)
Sep 26, 2019 4.913 4.920 4.885 4.896 67,287 -0.04(-0.79%)
Sep 25, 2019 4.899 4.935 4.899 4.935 54,693 +0.02(+0.44%)
Sep 24, 2019 4.970 4.985 4.899 4.913 41,997 -0.05(-1.01%)
Sep 23, 2019 4.942 4.963 4.942 4.963 20,657 +0.04(+0.72%)
Sep 20, 2019 4.949 4.971 4.928 4.928 20,754 -0.00(-0.07%)
Sep 19, 2019 4.928 4.992 4.920 4.931 32,808 -0.02(-0.36%)
Sep 18, 2019 4.949 4.978 4.942 4.949 27,027 -0.01(-0.29%)
Sep 17, 2019 4.963 4.978 4.942 4.963 43,314 +0.00(+0.00%)
Sep 16, 2019 4.949 4.978 4.942 4.963 19,548 +0.00(+0.00%)
Sep 13, 2019 4.970 4.978 4.928 4.963 76,845 +0.02(+0.39%)
Sep 12, 2019 4.898 4.944 4.898 4.944 49,286 +0.04(+0.79%)
Sep 11, 2019 4.835 4.926 4.835 4.905 59,559 +0.08(+1.60%)
Sep 10, 2019 4.800 4.828 4.772 4.828 54,242 +0.05(+1.03%)
Sep 09, 2019 4.751 4.814 4.744 4.779 33,892 +0.01(+0.29%)
Sep 06, 2019 4.758 4.772 4.709 4.765 62,128 +0.01(+0.15%)
Sep 05, 2019 4.730 4.772 4.716 4.758 42,816 +0.05(+1.04%)
Sep 04, 2019 4.695 4.716 4.695 4.709 62,718 +0.05(+1.05%)
Sep 03, 2019 4.639 4.674 4.597 4.660 83,033 +0.01(+0.30%)
Aug 30, 2019 4.604 4.673 4.604 4.646 116,562 +0.04(+0.76%)
Aug 29, 2019 4.554 4.646 4.554 4.611 138,435 +0.05(+1.08%)
Aug 28, 2019 4.540 4.576 4.540 4.561 59,372 +0.02(+0.46%)
Aug 27, 2019 4.597 4.632 4.540 4.540 41,948 -0.03(-0.61%)
Aug 26, 2019 4.590 4.625 4.569 4.569 19,703 +0.01(+0.15%)
Aug 23, 2019 4.632 4.632 4.561 4.561 47,451 -0.07(-1.52%)
Aug 22, 2019 4.604 4.688 4.604 4.632 25,408 +0.01(+0.30%)
Aug 21, 2019 4.632 4.660 4.611 4.618 29,797 +0.03(+0.61%)
Aug 20, 2019 4.625 4.667 4.590 4.590 99,011 -0.06(-1.21%)
Aug 19, 2019 4.625 4.667 4.625 4.646 15,368 +0.04(+0.76%)
Aug 16, 2019 4.604 4.660 4.597 4.611 17,099 +0.04(+0.77%)
Aug 15, 2019 4.611 4.611 4.540 4.576 42,656 -0.01(-0.31%)
Aug 14, 2019 4.639 4.674 4.590 4.590 65,464 -0.11(-2.24%)
Aug 13, 2019 4.674 4.730 4.670 4.695 43,872 +0.00(+0.00%)
Aug 12, 2019 4.681 4.695 4.632 4.695 21,008 +0.00(+0.00%)
Aug 09, 2019 4.695 4.723 4.695 4.695 41,609 -0.06(-1.33%)
Aug 08, 2019 4.737 4.772 4.730 4.758 7,190 +0.07(+1.50%)
Aug 07, 2019 4.639 4.695 4.639 4.688 26,296 +0.00(+0.00%)
Aug 06, 2019 4.723 4.723 4.646 4.688 205,016 +0.01(+0.15%)
Aug 05, 2019 4.702 4.716 4.651 4.681 81,152 -0.08(-1.77%)
Aug 02, 2019 4.786 4.786 4.744 4.765 53,436 -0.03(-0.59%)
Aug 01, 2019 4.849 4.877 4.779 4.793 127,990 -0.01(-0.29%)
Jul 31, 2019 4.800 4.863 4.730 4.807 101,368 -0.03(-0.58%)
Jul 30, 2019 4.751 4.835 4.751 4.835 50,211 +0.03(+0.58%)
Jul 29, 2019 4.814 4.828 4.807 4.807 40,651 -0.01(-0.29%)
Jul 26, 2019 4.824 4.838 4.800 4.821 52,866 +0.02(+0.44%)
Jul 25, 2019 4.835 4.835 4.793 4.800 41,971 -0.04(-0.87%)
Jul 24, 2019 4.779 4.863 4.765 4.842 61,890 +0.06(+1.17%)
Jul 23, 2019 4.779 4.800 4.758 4.786 64,444 +0.04(+0.89%)
Jul 22, 2019 4.737 4.779 4.735 4.744 153,382 +0.00(+0.07%)
Jul 19, 2019 4.758 4.776 4.723 4.740 69,396 -0.00(-0.07%)
Jul 18, 2019 4.713 4.752 4.695 4.744 54,079 +0.04(+0.74%)
Jul 17, 2019 4.695 4.716 4.695 4.709 57,989 -0.02(-0.37%)
Jul 16, 2019 4.705 4.758 4.674 4.726 90,203 +0.00(+0.07%)
Jul 15, 2019 4.723 4.758 4.702 4.723 108,599 -0.02(-0.37%)
Jul 12, 2019 4.709 4.744 4.709 4.740 60,703 +0.05(+0.97%)
Jul 11, 2019 4.702 4.720 4.667 4.695 30,686 -0.01(-0.15%)
Jul 10, 2019 4.660 4.709 4.659 4.702 41,912 +0.06(+1.21%)
Jul 09, 2019 4.611 4.660 4.604 4.646 244,542 +0.00(+0.00%)
Jul 08, 2019 4.695 4.695 4.632 4.646 30,367 -0.04(-0.91%)
Jul 05, 2019 4.674 4.695 4.639 4.689 39,756 -0.01(-0.13%)
Jul 03, 2019 4.702 4.712 4.674 4.695 56,143 +0.01(+0.15%)
Jul 02, 2019 4.709 4.737 4.688 4.688 27,595 -0.04(-0.74%)
Jul 01, 2019 4.800 4.805 4.716 4.723 42,419 -0.01(-0.15%)
Jun 28, 2019 4.695 4.744 4.660 4.730 35,624 +0.06(+1.35%)
Jun 27, 2019 4.590 4.674 4.563 4.667 59,482 +0.08(+1.84%)
Jun 26, 2019 4.583 4.590 4.553 4.583 29,830 +0.03(+0.62%)
Jun 25, 2019 4.611 4.618 4.554 4.554 27,731 -0.04(-0.76%)
Jun 24, 2019 4.604 4.618 4.583 4.590 32,160 +0.00(+0.00%)
Jun 21, 2019 4.561 4.613 4.561 4.590 42,179 +0.00(+0.00%)
Jun 20, 2019 4.604 4.611 4.576 4.590 29,137 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,582 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,038 +0.06(+1.42%)
Jun 17, 2019 4.456 4.476 4.449 4.449 28,349 +0.00(+0.00%)
Jun 14, 2019 4.456 4.467 4.442 4.449 130,242 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.414 4.481 101,103 +0.00(+0.01%)
Jun 12, 2019 4.494 4.501 4.467 4.480 162,081 -0.01(-0.31%)
Jun 11, 2019 4.522 4.540 4.494 4.494 53,080 -0.01(-0.31%)
Jun 10, 2019 4.515 4.570 4.494 4.508 68,856 +0.01(+0.31%)
Jun 07, 2019 4.487 4.529 4.480 4.494 133,473 +0.00(+0.08%)
Jun 06, 2019 4.467 4.508 4.447 4.491 101,800 +0.04(+0.85%)
Jun 05, 2019 4.467 4.535 4.411 4.453 121,942 -0.01(-0.31%)
Jun 04, 2019 4.377 4.473 4.377 4.467 98,253 +0.10(+2.21%)
Jun 03, 2019 4.342 4.404 4.342 4.370 43,700 +0.03(+0.80%)
May 31, 2019 4.349 4.349 4.315 4.336 49,617 -0.04(-0.94%)
May 30, 2019 4.370 4.398 4.370 4.377 20,644 +0.02(+0.47%)
May 29, 2019 4.432 4.467 4.349 4.356 58,644 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.425 4.425 37,388 -0.06(-1.23%)
May 24, 2019 4.556 4.569 4.439 4.480 84,871 -0.04(-0.88%)
May 23, 2019 4.542 4.556 4.515 4.520 72,948 -0.06(-1.39%)
May 22, 2019 4.597 4.618 4.584 4.584 40,966 -0.03(-0.75%)
May 21, 2019 4.597 4.618 4.559 4.618 55,727 +0.06(+1.36%)
May 20, 2019 4.591 4.594 4.515 4.556 50,478 -0.04(-0.90%)
May 17, 2019 4.611 4.646 4.594 4.597 44,394 -0.03(-0.74%)
May 16, 2019 4.618 4.651 4.604 4.632 95,901 +0.01(+0.30%)
May 15, 2019 4.611 4.638 4.577 4.618 268,823 -0.03(-0.59%)
May 14, 2019 4.660 4.680 4.597 4.646 61,329 +0.03(+0.60%)
May 13, 2019 4.701 4.701 4.618 4.618 33,530 -0.12(-2.62%)
May 10, 2019 4.725 4.742 4.697 4.742 21,616 -0.01(-0.15%)
May 09, 2019 4.770 4.771 4.717 4.749 70,021 -0.03(-0.72%)
May 08, 2019 4.797 4.825 4.784 4.784 71,447 +0.00(+0.00%)
May 07, 2019 4.797 4.804 4.756 4.784 78,666 -0.07(-1.42%)
May 06, 2019 4.790 4.853 4.790 4.853 75,101 +0.03(+0.57%)
May 03, 2019 4.797 4.825 4.780 4.825 54,404 +0.06(+1.16%)
May 02, 2019 4.818 4.818 4.673 4.770 259,447 -0.05(-1.00%)
May 01, 2019 4.832 4.849 4.805 4.818 39,532 -0.01(-0.29%)
Apr 30, 2019 4.832 4.834 4.811 4.832 25,306 -0.01(-0.14%)
Apr 29, 2019 4.846 4.846 4.811 4.839 38,792 -0.02(-0.43%)
Apr 26, 2019 4.853 4.866 4.818 4.859 84,581 -0.03(-0.56%)
Apr 25, 2019 4.901 4.921 4.879 4.887 34,221 -0.01(-0.28%)
Apr 24, 2019 4.846 4.901 4.797 4.901 53,141 +0.03(+0.71%)
Apr 23, 2019 4.866 4.884 4.853 4.866 45,099 -0.01(-0.14%)
Apr 22, 2019 4.894 4.894 4.804 4.873 162,358 -0.01(-0.28%)
Apr 18, 2019 4.866 4.915 4.846 4.887 83,855 -0.01(-0.14%)
Apr 17, 2019 4.846 4.918 4.846 4.894 62,517 -0.00(-0.07%)
Apr 16, 2019 4.853 4.908 4.825 4.897 107,084 +0.02(+0.35%)
Apr 15, 2019 4.887 4.887 4.839 4.880 27,887 -0.02(-0.42%)
Apr 12, 2019 4.866 4.901 4.825 4.901 69,783 +0.04(+0.85%)
Apr 11, 2019 4.839 4.873 4.839 4.859 64,115 +0.00(+0.10%)
Apr 10, 2019 4.839 4.859 4.835 4.855 42,228 +0.01(+0.18%)
Apr 09, 2019 4.853 4.853 4.808 4.846 46,068 -0.01(-0.14%)
Apr 08, 2019 4.811 4.859 4.797 4.853 54,766 +0.04(+0.87%)
Apr 05, 2019 4.784 4.811 4.784 4.811 46,860 +0.03(+0.71%)
Apr 04, 2019 4.792 4.797 4.773 4.777 18,332 -0.01(-0.29%)
Apr 03, 2019 4.728 4.818 4.728 4.790 81,505 +0.06(+1.16%)
Apr 02, 2019 4.728 4.763 4.708 4.735 845,555 +0.01(+0.29%)
Apr 01, 2019 4.708 4.763 4.708 4.722 388,055 +0.00(+0.00%)
Mar 29, 2019 4.680 4.722 4.680 4.722 121,286 +0.06(+1.18%)
Mar 28, 2019 4.639 4.680 4.639 4.666 38,464 +0.01(+0.15%)
Mar 27, 2019 4.680 4.689 4.642 4.660 38,914 -0.01(-0.15%)
Mar 26, 2019 4.625 4.704 4.625 4.666 60,872 +0.01(+0.30%)
Mar 25, 2019 4.639 4.653 4.605 4.653 54,365 -0.01(-0.30%)
Mar 22, 2019 4.742 4.749 4.660 4.666 45,845 -0.08(-1.60%)
Mar 21, 2019 4.694 4.749 4.673 4.742 151,407 +0.04(+0.88%)
Mar 20, 2019 4.735 4.742 4.701 4.701 31,720 -0.03(-0.60%)
Mar 19, 2019 4.742 4.763 4.715 4.729 19,098 +0.01(+0.17%)
Mar 18, 2019 4.722 4.770 4.722 4.722 49,432 +0.01(+0.29%)
Mar 15, 2019 4.742 4.742 4.662 4.708 53,679 +0.02(+0.44%)
Mar 14, 2019 4.770 4.777 4.680 4.687 77,366 -0.00(-0.01%)
Mar 13, 2019 4.640 4.694 4.640 4.687 57,313 +0.03(+0.73%)
Mar 12, 2019 4.647 4.660 4.626 4.653 31,443 +0.03(+0.73%)
Mar 11, 2019 4.599 4.640 4.599 4.620 62,641 +0.05(+1.04%)
Mar 08, 2019 4.586 4.586 4.565 4.572 44,436 -0.01(-0.30%)
Mar 07, 2019 4.613 4.623 4.552 4.586 68,983 -0.02(-0.44%)
Mar 06, 2019 4.674 4.732 4.606 4.606 129,124 -0.09(-1.95%)
Mar 05, 2019 4.708 4.708 4.688 4.698 37,310 -0.02(-0.36%)
Mar 04, 2019 4.769 4.769 4.674 4.714 277,387 +0.01(+0.14%)
Mar 01, 2019 4.721 4.735 4.687 4.708 38,384 +0.03(+0.58%)
Feb 28, 2019 4.674 4.691 4.674 4.681 51,199 -0.02(-0.43%)
Feb 27, 2019 4.687 4.714 4.681 4.701 38,075 +0.01(+0.29%)
Feb 26, 2019 4.694 4.724 4.687 4.687 48,319 -0.01(-0.29%)
Feb 25, 2019 4.708 4.857 4.701 4.701 390,386 +0.01(+0.14%)
Feb 22, 2019 4.687 4.721 4.674 4.694 56,690 +0.01(+0.29%)
Feb 21, 2019 4.708 4.714 4.675 4.681 101,799 -0.03(-0.58%)
Feb 20, 2019 4.653 4.742 4.640 4.708 106,419 +0.07(+1.61%)
Feb 19, 2019 4.599 4.639 4.593 4.633 66,216 +0.03(+0.59%)
Feb 15, 2019 4.606 4.606 4.593 4.606 36,907 +0.01(+0.30%)
Feb 14, 2019 4.538 4.593 4.538 4.593 25,513 +0.03(+0.74%)
Feb 13, 2019 4.538 4.572 4.538 4.559 57,664 +0.01(+0.30%)
Feb 12, 2019 4.518 4.565 4.518 4.545 24,753 +0.04(+0.90%)
Feb 11, 2019 4.511 4.511 4.484 4.504 32,782 +0.01(+0.15%)
Feb 08, 2019 4.498 4.504 4.471 4.498 27,754 -0.00(-0.08%)
Feb 07, 2019 4.545 4.545 4.477 4.501 152,466 -0.05(-1.12%)
Feb 06, 2019 4.525 4.552 4.525 4.552 41,696 +0.03(+0.60%)
Feb 05, 2019 4.518 4.544 4.511 4.525 33,163 +0.01(+0.30%)
Feb 04, 2019 4.504 4.511 4.483 4.511 20,122 +0.04(+0.91%)
Feb 01, 2019 4.484 4.498 4.471 4.471 78,982 +0.01(+0.23%)
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%)
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.