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, 2020 5.277 5.305 5.153 5.197 50,633 -0.07(-1.38%)
Jan 30, 2020 5.262 5.288 5.262 5.269 78,573 -0.02(-0.41%)
Jan 29, 2020 5.313 5.324 5.262 5.291 37,622 +0.01(+0.14%)
Jan 28, 2020 5.269 5.284 5.262 5.284 31,075 +0.03(+0.55%)
Jan 27, 2020 5.291 5.302 5.255 5.255 164,238 -0.09(-1.76%)
Jan 24, 2020 5.364 5.407 5.342 5.349 54,634 -0.04(-0.81%)
Jan 23, 2020 5.364 5.411 5.356 5.393 12,528 +0.00(+0.07%)
Jan 22, 2020 5.423 5.423 5.375 5.389 10,205 -0.00(-0.07%)
Jan 21, 2020 5.429 5.429 5.356 5.393 39,930 -0.02(-0.40%)
Jan 17, 2020 5.414 5.429 5.380 5.414 27,455 +0.01(+0.27%)
Jan 16, 2020 5.407 5.407 5.371 5.400 84,039 +0.02(+0.40%)
Jan 15, 2020 5.385 5.400 5.364 5.378 93,756 -0.01(-0.27%)
Jan 14, 2020 5.349 5.400 5.349 5.393 106,024 +0.02(+0.40%)
Jan 13, 2020 5.342 5.371 5.281 5.371 49,443 +0.04(+0.82%)
Jan 10, 2020 5.284 5.335 5.262 5.327 42,079 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.255 5.298 48,902 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,824 +0.01(+0.27%)
Jan 07, 2020 5.298 5.340 5.226 5.320 48,395 +0.03(+0.55%)
Jan 06, 2020 5.291 5.327 5.257 5.291 82,502 -0.02(-0.41%)
Jan 03, 2020 5.349 5.349 5.219 5.313 98,232 -0.04(-0.68%)
Jan 02, 2020 5.356 5.364 5.320 5.349 48,204 +0.01(+0.27%)
Dec 31, 2019 5.313 5.371 5.313 5.335 107,200 +0.03(+0.55%)
Dec 30, 2019 5.291 5.320 5.262 5.306 27,259 -0.03(-0.54%)
Dec 27, 2019 5.327 5.335 5.298 5.335 25,109 +0.03(+0.55%)
Dec 26, 2019 5.349 5.353 5.298 5.306 26,168 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.269 5.320 6,346 +0.03(+0.55%)
Dec 23, 2019 5.255 5.291 5.248 5.291 62,156 +0.04(+0.69%)
Dec 20, 2019 5.220 5.255 5.203 5.255 36,837 +0.00(+0.00%)
Dec 19, 2019 5.233 5.255 5.204 5.255 37,136 +0.04(+0.80%)
Dec 18, 2019 5.211 5.233 5.175 5.213 6,350 -0.01(-0.11%)
Dec 17, 2019 5.211 5.219 5.153 5.219 38,011 +0.03(+0.56%)
Dec 16, 2019 5.110 5.204 5.110 5.190 71,509 +0.05(+0.99%)
Dec 13, 2019 5.153 5.157 5.137 5.139 38,354 -0.01(-0.28%)
Dec 12, 2019 5.132 5.168 5.089 5.153 40,818 +0.06(+1.23%)
Dec 11, 2019 5.069 5.091 5.041 5.091 51,683 +0.02(+0.42%)
Dec 10, 2019 5.069 5.091 5.028 5.069 193,416 +0.00(+0.00%)
Dec 09, 2019 5.084 5.098 5.027 5.069 49,539 -0.02(-0.42%)
Dec 06, 2019 5.055 5.091 5.046 5.091 36,325 +0.06(+1.28%)
Dec 05, 2019 5.034 5.034 4.987 5.027 86,556 -0.01(-0.14%)
Dec 04, 2019 5.021 5.044 5.002 5.034 19,229 +0.04(+0.86%)
Dec 03, 2019 4.991 4.998 4.934 4.991 60,225 -0.03(-0.57%)
Dec 02, 2019 5.005 5.025 4.991 5.020 50,909 +0.01(+0.29%)
Nov 29, 2019 5.041 5.041 5.005 5.005 2,244 -0.04(-0.71%)
Nov 27, 2019 4.998 5.062 4.998 5.041 153,575 +0.04(+0.86%)
Nov 26, 2019 5.012 5.012 4.948 4.998 19,802 -0.03(-0.57%)
Nov 25, 2019 4.991 5.027 4.970 5.027 76,417 +0.04(+0.86%)
Nov 22, 2019 4.941 4.998 4.941 4.984 40,953 +0.06(+1.30%)
Nov 21, 2019 4.984 4.991 4.920 4.920 18,347 -0.05(-1.00%)
Nov 20, 2019 4.970 4.996 4.963 4.970 23,988 -0.01(-0.29%)
Nov 19, 2019 4.984 5.005 4.982 4.984 27,299 -0.03(-0.57%)
Nov 18, 2019 5.005 5.012 4.984 5.012 32,009 +0.00(+0.00%)
Nov 15, 2019 5.012 5.012 5.005 5.012 94,669 +0.00(+0.00%)
Nov 14, 2019 5.034 5.034 5.005 5.012 68,695 -0.04(-0.71%)
Nov 13, 2019 5.062 5.062 5.017 5.048 30,507 -0.02(-0.42%)
Nov 12, 2019 5.098 5.098 5.065 5.069 38,367 +0.01(+0.14%)
Nov 11, 2019 5.048 5.084 5.005 5.062 35,421 -0.02(-0.42%)
Nov 08, 2019 5.069 5.084 5.048 5.084 49,508 +0.01(+0.14%)
Nov 07, 2019 5.055 5.077 5.048 5.077 67,877 +0.04(+0.85%)
Nov 06, 2019 5.048 5.048 5.020 5.034 28,385 -0.02(-0.42%)
Nov 05, 2019 4.998 5.062 4.998 5.055 62,023 +0.05(+1.00%)
Nov 04, 2019 5.027 5.027 4.996 5.005 27,182 +0.02(+0.43%)
Nov 01, 2019 4.913 4.984 4.913 4.984 30,574 +0.08(+1.60%)
Oct 31, 2019 4.913 4.920 4.891 4.905 38,253 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.905 4.927 40,625 +0.00(+0.00%)
Oct 29, 2019 4.920 4.941 4.913 4.927 38,605 +0.00(+0.00%)
Oct 28, 2019 4.922 4.959 4.922 4.927 58,885 +0.03(+0.58%)
Oct 25, 2019 4.884 4.934 4.884 4.898 19,635 +0.02(+0.44%)
Oct 24, 2019 4.813 4.877 4.813 4.877 57,835 +0.07(+1.48%)
Oct 23, 2019 4.799 4.808 4.763 4.806 40,489 +0.04(+0.75%)
Oct 22, 2019 4.770 4.806 4.757 4.770 12,581 +0.01(+0.21%)
Oct 21, 2019 4.741 4.777 4.741 4.760 12,692 +0.03(+0.69%)
Oct 18, 2019 4.734 4.745 4.712 4.727 13,884 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.706 4.741 73,838 +0.02(+0.45%)
Oct 16, 2019 4.741 4.748 4.720 4.720 20,762 -0.02(-0.45%)
Oct 15, 2019 4.741 4.777 4.734 4.741 44,986 +0.01(+0.30%)
Oct 14, 2019 4.734 4.770 4.720 4.727 30,309 -0.01(-0.30%)
Oct 11, 2019 4.727 4.763 4.727 4.741 31,416 +0.05(+1.06%)
Oct 10, 2019 4.649 4.708 4.649 4.692 75,427 +0.03(+0.61%)
Oct 09, 2019 4.663 4.763 4.599 4.663 110,109 +0.01(+0.15%)
Oct 08, 2019 4.677 4.713 4.620 4.656 98,658 -0.03(-0.61%)
Oct 07, 2019 4.720 4.763 4.649 4.684 84,335 -0.07(-1.50%)
Oct 04, 2019 4.727 4.756 4.706 4.756 24,263 +0.04(+0.91%)
Oct 03, 2019 4.656 4.746 4.606 4.713 126,902 +0.04(+0.92%)
Oct 02, 2019 4.713 4.723 4.642 4.670 63,309 -0.09(-1.80%)
Oct 01, 2019 4.799 4.813 4.734 4.756 190,214 -0.05(-1.04%)
Sep 30, 2019 4.777 4.827 4.777 4.806 154,314 +0.00(+0.00%)
Sep 27, 2019 4.891 4.891 4.777 4.806 315,845 -0.09(-1.82%)
Sep 26, 2019 4.913 4.920 4.884 4.895 67,298 -0.04(-0.79%)
Sep 25, 2019 4.898 4.934 4.898 4.934 54,702 +0.02(+0.44%)
Sep 24, 2019 4.970 4.984 4.898 4.913 42,003 -0.05(-1.01%)
Sep 23, 2019 4.941 4.963 4.941 4.963 20,660 +0.04(+0.72%)
Sep 20, 2019 4.948 4.970 4.927 4.927 20,757 -0.00(-0.07%)
Sep 19, 2019 4.927 4.991 4.920 4.930 32,813 -0.02(-0.36%)
Sep 18, 2019 4.948 4.977 4.941 4.948 27,032 -0.01(-0.29%)
Sep 17, 2019 4.963 4.977 4.941 4.963 43,320 +0.00(+0.00%)
Sep 16, 2019 4.948 4.977 4.941 4.963 19,551 +0.00(+0.00%)
Sep 13, 2019 4.970 4.977 4.927 4.963 76,857 +0.02(+0.39%)
Sep 12, 2019 4.898 4.943 4.898 4.943 49,294 +0.04(+0.79%)
Sep 11, 2019 4.834 4.926 4.834 4.905 59,568 +0.08(+1.60%)
Sep 10, 2019 4.799 4.827 4.771 4.827 54,251 +0.05(+1.03%)
Sep 09, 2019 4.750 4.813 4.743 4.778 33,898 +0.01(+0.29%)
Sep 06, 2019 4.757 4.771 4.708 4.764 62,138 +0.01(+0.15%)
Sep 05, 2019 4.729 4.771 4.715 4.757 42,822 +0.05(+1.04%)
Sep 04, 2019 4.694 4.715 4.694 4.708 62,728 +0.05(+1.05%)
Sep 03, 2019 4.638 4.673 4.596 4.659 83,045 +0.01(+0.30%)
Aug 30, 2019 4.603 4.672 4.603 4.645 116,580 +0.04(+0.76%)
Aug 29, 2019 4.554 4.645 4.554 4.610 138,457 +0.05(+1.08%)
Aug 28, 2019 4.540 4.575 4.540 4.561 59,381 +0.02(+0.46%)
Aug 27, 2019 4.596 4.631 4.540 4.540 41,954 -0.03(-0.61%)
Aug 26, 2019 4.589 4.624 4.568 4.568 19,706 +0.01(+0.15%)
Aug 23, 2019 4.631 4.631 4.561 4.561 47,458 -0.07(-1.52%)
Aug 22, 2019 4.603 4.687 4.603 4.631 25,412 +0.01(+0.30%)
Aug 21, 2019 4.631 4.659 4.610 4.617 29,802 +0.03(+0.61%)
Aug 20, 2019 4.624 4.666 4.589 4.589 99,026 -0.06(-1.21%)
Aug 19, 2019 4.624 4.666 4.624 4.645 15,370 +0.04(+0.76%)
Aug 16, 2019 4.603 4.659 4.596 4.610 17,102 +0.04(+0.77%)
Aug 15, 2019 4.610 4.610 4.540 4.575 42,663 -0.01(-0.31%)
Aug 14, 2019 4.638 4.673 4.589 4.589 65,474 -0.11(-2.24%)
Aug 13, 2019 4.673 4.729 4.670 4.694 43,878 +0.00(+0.00%)
Aug 12, 2019 4.680 4.694 4.631 4.694 21,011 +0.00(+0.00%)
Aug 09, 2019 4.694 4.722 4.694 4.694 41,615 -0.06(-1.33%)
Aug 08, 2019 4.736 4.771 4.729 4.757 7,191 +0.07(+1.50%)
Aug 07, 2019 4.638 4.694 4.638 4.687 26,300 +0.00(+0.00%)
Aug 06, 2019 4.722 4.722 4.645 4.687 205,047 +0.01(+0.15%)
Aug 05, 2019 4.701 4.715 4.650 4.680 81,164 -0.08(-1.77%)
Aug 02, 2019 4.785 4.785 4.743 4.764 53,444 -0.03(-0.59%)
Aug 01, 2019 4.848 4.877 4.778 4.792 128,010 -0.01(-0.29%)
Jul 31, 2019 4.799 4.863 4.729 4.806 101,383 -0.03(-0.58%)
Jul 30, 2019 4.750 4.834 4.750 4.834 50,219 +0.03(+0.58%)
Jul 29, 2019 4.813 4.827 4.806 4.806 40,657 -0.01(-0.29%)
Jul 26, 2019 4.823 4.837 4.799 4.820 52,874 +0.02(+0.44%)
Jul 25, 2019 4.834 4.834 4.792 4.799 41,977 -0.04(-0.87%)
Jul 24, 2019 4.778 4.863 4.764 4.841 61,900 +0.06(+1.17%)
Jul 23, 2019 4.778 4.799 4.757 4.785 64,454 +0.04(+0.89%)
Jul 22, 2019 4.736 4.778 4.734 4.743 153,406 +0.00(+0.07%)
Jul 19, 2019 4.757 4.776 4.722 4.740 69,406 -0.00(-0.07%)
Jul 18, 2019 4.712 4.751 4.694 4.743 54,087 +0.04(+0.75%)
Jul 17, 2019 4.694 4.715 4.694 4.708 57,998 -0.02(-0.37%)
Jul 16, 2019 4.705 4.757 4.673 4.726 90,217 +0.00(+0.07%)
Jul 15, 2019 4.722 4.757 4.701 4.722 108,616 -0.02(-0.37%)
Jul 12, 2019 4.708 4.743 4.708 4.740 60,713 +0.05(+0.97%)
Jul 11, 2019 4.701 4.720 4.666 4.694 30,691 -0.01(-0.15%)
Jul 10, 2019 4.659 4.708 4.658 4.701 41,919 +0.06(+1.21%)
Jul 09, 2019 4.610 4.659 4.603 4.645 244,579 +0.00(+0.00%)
Jul 08, 2019 4.694 4.694 4.631 4.645 30,372 -0.04(-0.91%)
Jul 05, 2019 4.673 4.694 4.638 4.688 39,762 -0.01(-0.13%)
Jul 03, 2019 4.701 4.712 4.673 4.694 56,152 +0.01(+0.15%)
Jul 02, 2019 4.708 4.736 4.687 4.687 27,600 -0.04(-0.74%)
Jul 01, 2019 4.799 4.804 4.715 4.722 42,426 -0.01(-0.15%)
Jun 28, 2019 4.694 4.743 4.659 4.729 35,629 +0.06(+1.35%)
Jun 27, 2019 4.589 4.673 4.563 4.666 59,491 +0.08(+1.84%)
Jun 26, 2019 4.582 4.589 4.552 4.582 29,834 +0.03(+0.62%)
Jun 25, 2019 4.610 4.617 4.554 4.554 27,735 -0.04(-0.76%)
Jun 24, 2019 4.603 4.617 4.582 4.589 32,165 +0.00(+0.00%)
Jun 21, 2019 4.561 4.612 4.561 4.589 42,185 +0.00(+0.00%)
Jun 20, 2019 4.603 4.610 4.575 4.589 29,142 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,590 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,050 +0.06(+1.42%)
Jun 17, 2019 4.456 4.475 4.449 4.449 28,354 +0.00(+0.00%)
Jun 14, 2019 4.456 4.466 4.442 4.449 130,262 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.413 4.480 101,118 +0.00(+0.01%)
Jun 12, 2019 4.493 4.500 4.466 4.480 162,106 -0.01(-0.31%)
Jun 11, 2019 4.521 4.539 4.493 4.493 53,088 -0.01(-0.31%)
Jun 10, 2019 4.514 4.569 4.493 4.507 68,866 +0.01(+0.31%)
Jun 07, 2019 4.487 4.528 4.480 4.493 133,493 +0.00(+0.08%)
Jun 06, 2019 4.466 4.507 4.446 4.490 101,816 +0.04(+0.85%)
Jun 05, 2019 4.466 4.535 4.411 4.452 121,960 -0.01(-0.31%)
Jun 04, 2019 4.376 4.473 4.376 4.466 98,268 +0.10(+2.21%)
Jun 03, 2019 4.342 4.404 4.342 4.369 43,707 +0.03(+0.79%)
May 31, 2019 4.349 4.349 4.314 4.335 49,624 -0.04(-0.94%)
May 30, 2019 4.369 4.397 4.369 4.376 20,647 +0.02(+0.47%)
May 29, 2019 4.431 4.466 4.349 4.356 58,653 -0.07(-1.56%)
May 28, 2019 4.480 4.480 4.424 4.424 37,394 -0.06(-1.23%)
May 24, 2019 4.555 4.568 4.438 4.480 84,884 -0.04(-0.88%)
May 23, 2019 4.542 4.555 4.514 4.519 72,960 -0.06(-1.39%)
May 22, 2019 4.597 4.617 4.583 4.583 40,972 -0.03(-0.75%)
May 21, 2019 4.597 4.617 4.558 4.617 55,736 +0.06(+1.36%)
May 20, 2019 4.590 4.593 4.514 4.555 50,486 -0.04(-0.90%)
May 17, 2019 4.611 4.645 4.593 4.597 44,401 -0.03(-0.74%)
May 16, 2019 4.617 4.650 4.604 4.631 95,916 +0.01(+0.30%)
May 15, 2019 4.611 4.637 4.576 4.617 268,864 -0.03(-0.59%)
May 14, 2019 4.659 4.679 4.597 4.645 61,338 +0.03(+0.60%)
May 13, 2019 4.700 4.700 4.617 4.617 33,535 -0.12(-2.62%)
May 10, 2019 4.724 4.742 4.696 4.742 21,620 -0.01(-0.15%)
May 09, 2019 4.769 4.770 4.716 4.748 70,031 -0.03(-0.72%)
May 08, 2019 4.797 4.824 4.783 4.783 71,458 +0.00(+0.00%)
May 07, 2019 4.797 4.803 4.755 4.783 78,678 -0.07(-1.42%)
May 06, 2019 4.790 4.852 4.790 4.852 75,113 +0.03(+0.57%)
May 03, 2019 4.797 4.824 4.779 4.824 54,413 +0.06(+1.16%)
May 02, 2019 4.817 4.817 4.673 4.769 259,486 -0.05(-1.00%)
May 01, 2019 4.831 4.848 4.804 4.817 39,538 -0.01(-0.29%)
Apr 30, 2019 4.831 4.834 4.810 4.831 25,310 -0.01(-0.14%)
Apr 29, 2019 4.845 4.845 4.810 4.838 38,798 -0.02(-0.43%)
Apr 26, 2019 4.852 4.866 4.817 4.859 84,594 -0.03(-0.56%)
Apr 25, 2019 4.900 4.921 4.878 4.886 34,226 -0.01(-0.28%)
Apr 24, 2019 4.845 4.900 4.797 4.900 53,149 +0.03(+0.71%)
Apr 23, 2019 4.866 4.883 4.852 4.866 45,106 -0.01(-0.14%)
Apr 22, 2019 4.893 4.893 4.804 4.872 162,383 -0.01(-0.29%)
Apr 18, 2019 4.866 4.914 4.845 4.886 83,868 -0.01(-0.14%)
Apr 17, 2019 4.845 4.917 4.845 4.893 62,527 -0.00(-0.07%)
Apr 16, 2019 4.852 4.907 4.824 4.897 107,101 +0.02(+0.35%)
Apr 15, 2019 4.886 4.886 4.838 4.879 27,891 -0.02(-0.42%)
Apr 12, 2019 4.866 4.900 4.824 4.900 69,793 +0.04(+0.85%)
Apr 11, 2019 4.838 4.872 4.838 4.859 64,124 +0.00(+0.10%)
Apr 10, 2019 4.838 4.859 4.835 4.854 42,234 +0.01(+0.18%)
Apr 09, 2019 4.852 4.852 4.807 4.845 46,075 -0.01(-0.14%)
Apr 08, 2019 4.810 4.859 4.797 4.852 54,774 +0.04(+0.87%)
Apr 05, 2019 4.783 4.810 4.783 4.810 46,867 +0.03(+0.71%)
Apr 04, 2019 4.791 4.797 4.773 4.776 18,335 -0.01(-0.29%)
Apr 03, 2019 4.728 4.817 4.728 4.790 81,518 +0.06(+1.16%)
Apr 02, 2019 4.728 4.762 4.707 4.735 845,685 +0.01(+0.29%)
Apr 01, 2019 4.707 4.762 4.707 4.721 388,115 +0.00(+0.00%)
Mar 29, 2019 4.679 4.721 4.679 4.721 121,305 +0.06(+1.18%)
Mar 28, 2019 4.638 4.679 4.638 4.666 38,470 +0.01(+0.15%)
Mar 27, 2019 4.679 4.689 4.641 4.659 38,920 -0.01(-0.15%)
Mar 26, 2019 4.625 4.704 4.625 4.666 60,881 +0.01(+0.30%)
Mar 25, 2019 4.638 4.652 4.604 4.652 54,373 -0.01(-0.30%)
Mar 22, 2019 4.742 4.748 4.659 4.666 45,852 -0.08(-1.60%)
Mar 21, 2019 4.693 4.748 4.673 4.742 151,431 +0.04(+0.88%)
Mar 20, 2019 4.735 4.742 4.700 4.700 31,725 -0.03(-0.60%)
Mar 19, 2019 4.742 4.762 4.714 4.729 19,101 +0.01(+0.17%)
Mar 18, 2019 4.721 4.769 4.721 4.721 49,440 +0.01(+0.29%)
Mar 15, 2019 4.741 4.741 4.661 4.707 53,687 +0.02(+0.44%)
Mar 14, 2019 4.769 4.776 4.679 4.686 77,378 -0.00(-0.01%)
Mar 13, 2019 4.639 4.693 4.639 4.687 57,322 +0.03(+0.73%)
Mar 12, 2019 4.646 4.660 4.626 4.653 31,448 +0.03(+0.73%)
Mar 11, 2019 4.599 4.639 4.599 4.619 62,650 +0.05(+1.04%)
Mar 08, 2019 4.585 4.585 4.565 4.572 44,443 -0.01(-0.30%)
Mar 07, 2019 4.612 4.622 4.551 4.585 68,994 -0.02(-0.44%)
Mar 06, 2019 4.673 4.731 4.605 4.605 129,143 -0.09(-1.95%)
Mar 05, 2019 4.707 4.707 4.687 4.697 37,316 -0.02(-0.36%)
Mar 04, 2019 4.768 4.768 4.673 4.714 277,429 +0.01(+0.14%)
Mar 01, 2019 4.721 4.734 4.687 4.707 38,389 +0.03(+0.58%)
Feb 28, 2019 4.673 4.690 4.673 4.680 51,207 -0.02(-0.43%)
Feb 27, 2019 4.687 4.714 4.680 4.700 38,081 +0.01(+0.29%)
Feb 26, 2019 4.693 4.723 4.687 4.687 48,327 -0.01(-0.29%)
Feb 25, 2019 4.707 4.856 4.700 4.700 390,446 +0.01(+0.14%)
Feb 22, 2019 4.687 4.721 4.673 4.693 56,699 +0.01(+0.29%)
Feb 21, 2019 4.707 4.714 4.674 4.680 101,814 -0.03(-0.58%)
Feb 20, 2019 4.653 4.741 4.639 4.707 106,436 +0.07(+1.61%)
Feb 19, 2019 4.599 4.638 4.592 4.632 66,227 +0.03(+0.59%)
Feb 15, 2019 4.605 4.605 4.592 4.605 36,913 +0.01(+0.29%)
Feb 14, 2019 4.538 4.592 4.538 4.592 25,517 +0.03(+0.74%)
Feb 13, 2019 4.538 4.572 4.538 4.558 57,673 +0.01(+0.30%)
Feb 12, 2019 4.517 4.565 4.517 4.544 24,757 +0.04(+0.90%)
Feb 11, 2019 4.511 4.511 4.483 4.504 32,787 +0.01(+0.15%)
Feb 08, 2019 4.497 4.504 4.470 4.497 27,758 -0.00(-0.08%)
Feb 07, 2019 4.544 4.544 4.477 4.500 152,489 -0.05(-1.12%)
Feb 06, 2019 4.524 4.551 4.524 4.551 41,703 +0.03(+0.60%)
Feb 05, 2019 4.517 4.543 4.511 4.524 33,168 +0.01(+0.30%)
Feb 04, 2019 4.504 4.511 4.482 4.511 20,125 +0.04(+0.91%)
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.