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 )

7.920 +0.034 (+0.44%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 20, 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 (%)
Oct 30, 2020 4.483 4.491 4.445 4.468 74,507 -0.02(-0.34%)
Oct 29, 2020 4.437 4.537 4.422 4.483 33,661 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.460 44,737 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.568 4.587 29,922 -0.03(-0.75%)
Oct 26, 2020 4.706 4.706 4.606 4.622 18,113 -0.11(-2.27%)
Oct 23, 2020 4.744 4.767 4.698 4.729 143,675 -0.03(-0.64%)
Oct 22, 2020 4.729 4.760 4.706 4.760 25,836 -0.00(-0.00%)
Oct 21, 2020 4.767 4.806 4.737 4.760 37,358 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.783 11,428 +0.03(+0.65%)
Oct 19, 2020 4.798 4.814 4.737 4.752 59,110 -0.03(-0.64%)
Oct 16, 2020 4.798 4.859 4.783 4.783 78,155 -0.02(-0.48%)
Oct 15, 2020 4.790 4.806 4.778 4.806 32,060 -0.01(-0.24%)
Oct 14, 2020 4.837 4.867 4.806 4.817 58,052 -0.01(-0.24%)
Oct 13, 2020 4.829 4.829 4.790 4.829 36,476 -0.03(-0.55%)
Oct 12, 2020 4.814 4.875 4.797 4.856 80,536 +0.08(+1.69%)
Oct 09, 2020 4.775 4.798 4.752 4.775 23,576 +0.05(+0.97%)
Oct 08, 2020 4.637 4.744 4.637 4.729 87,779 +0.05(+1.15%)
Oct 07, 2020 4.614 4.675 4.599 4.675 78,738 +0.08(+1.67%)
Oct 06, 2020 4.606 4.668 4.588 4.599 303,449 +0.00(+0.00%)
Oct 05, 2020 4.591 4.675 4.560 4.599 486,123 +0.01(+0.17%)
Oct 02, 2020 4.522 4.591 4.522 4.591 38,165 +0.02(+0.50%)
Oct 01, 2020 4.606 4.606 4.514 4.568 48,923 +0.00(+0.00%)
Sep 30, 2020 4.568 4.622 4.537 4.568 50,275 +0.01(+0.17%)
Sep 29, 2020 4.606 4.606 4.552 4.560 29,360 -0.02(-0.45%)
Sep 28, 2020 4.552 4.606 4.552 4.581 87,459 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,397 +0.02(+0.51%)
Sep 24, 2020 4.491 4.522 4.453 4.499 18,745 +0.00(+0.00%)
Sep 23, 2020 4.591 4.606 4.491 4.499 56,745 -0.11(-2.33%)
Sep 22, 2020 4.583 4.606 4.576 4.606 39,958 +0.00(+0.00%)
Sep 21, 2020 4.652 4.660 4.568 4.606 134,409 -0.13(-2.76%)
Sep 18, 2020 4.775 4.783 4.706 4.737 34,127 -0.05(-1.12%)
Sep 17, 2020 4.752 4.790 4.729 4.790 52,327 -0.02(-0.32%)
Sep 16, 2020 4.783 4.836 4.783 4.806 42,201 +0.02(+0.32%)
Sep 15, 2020 4.767 4.814 4.760 4.790 31,338 +0.04(+0.81%)
Sep 14, 2020 4.706 4.775 4.698 4.752 56,529 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.617 4.655 60,976 +0.02(+0.33%)
Sep 10, 2020 4.692 4.704 4.632 4.639 53,167 -0.05(-1.13%)
Sep 09, 2020 4.677 4.700 4.662 4.692 38,965 +0.08(+1.63%)
Sep 08, 2020 4.617 4.662 4.579 4.617 96,974 -0.09(-1.92%)
Sep 04, 2020 4.745 4.745 4.602 4.707 210,368 +0.05(+0.97%)
Sep 03, 2020 4.783 4.805 4.647 4.662 99,729 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.730 4.805 56,514 +0.06(+1.27%)
Sep 01, 2020 4.722 4.760 4.707 4.745 50,917 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.730 4.730 10,360 -0.02(-0.48%)
Aug 28, 2020 4.700 4.753 4.700 4.753 42,285 +0.04(+0.80%)
Aug 27, 2020 4.730 4.730 4.677 4.715 62,775 +0.02(+0.32%)
Aug 26, 2020 4.692 4.707 4.662 4.700 50,685 -0.01(-0.16%)
Aug 25, 2020 4.715 4.730 4.662 4.707 43,317 -0.01(-0.16%)
Aug 24, 2020 4.753 4.790 4.692 4.715 54,629 +0.00(+0.00%)
Aug 21, 2020 4.715 4.730 4.692 4.715 32,609 -0.02(-0.48%)
Aug 20, 2020 4.707 4.738 4.677 4.738 85,640 -0.02(-0.48%)
Aug 19, 2020 4.783 4.790 4.738 4.760 69,603 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.783 4.790 116,727 -0.04(-0.78%)
Aug 17, 2020 4.862 4.862 4.805 4.828 108,154 +0.02(+0.31%)
Aug 14, 2020 4.821 4.832 4.790 4.813 49,178 -0.02(-0.39%)
Aug 13, 2020 4.843 4.896 4.805 4.832 57,293 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.843 4.881 42,773 +0.02(+0.31%)
Aug 11, 2020 4.964 4.964 4.866 4.866 83,753 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.841 4.911 68,888 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,953 +0.00(+0.00%)
Aug 06, 2020 4.805 4.836 4.772 4.836 68,969 +0.02(+0.47%)
Aug 05, 2020 4.775 4.813 4.768 4.813 54,287 +0.07(+1.51%)
Aug 04, 2020 4.738 4.745 4.701 4.741 60,330 +0.02(+0.40%)
Aug 03, 2020 4.707 4.760 4.707 4.722 32,394 +0.07(+1.46%)
Jul 31, 2020 4.670 4.692 4.632 4.655 65,350 -0.05(-0.96%)
Jul 30, 2020 4.677 4.715 4.647 4.700 71,920 -0.05(-1.11%)
Jul 29, 2020 4.713 4.753 4.701 4.753 78,581 +0.04(+0.80%)
Jul 28, 2020 4.730 4.730 4.685 4.715 107,097 -0.01(-0.16%)
Jul 27, 2020 4.647 4.722 4.647 4.722 66,993 +0.11(+2.45%)
Jul 24, 2020 4.640 4.665 4.609 4.609 38,839 -0.04(-0.81%)
Jul 23, 2020 4.685 4.737 4.624 4.647 150,282 -0.06(-1.28%)
Jul 22, 2020 4.662 4.715 4.662 4.707 110,813 +0.03(+0.65%)
Jul 21, 2020 4.594 4.734 4.594 4.677 231,816 +0.10(+2.14%)
Jul 20, 2020 4.541 4.647 4.504 4.579 91,386 +0.01(+0.13%)
Jul 17, 2020 4.534 4.602 4.534 4.573 12,062 +0.01(+0.20%)
Jul 16, 2020 4.557 4.587 4.534 4.564 25,041 -0.02(-0.33%)
Jul 15, 2020 4.541 4.587 4.541 4.579 48,726 +0.11(+2.36%)
Jul 14, 2020 4.398 4.489 4.398 4.474 65,174 +0.05(+1.19%)
Jul 13, 2020 4.534 4.541 4.421 4.421 59,850 -0.06(-1.35%)
Jul 10, 2020 4.443 4.481 4.378 4.481 235,289 +0.05(+1.02%)
Jul 09, 2020 4.526 4.534 4.413 4.436 55,422 -0.07(-1.51%)
Jul 08, 2020 4.489 4.564 4.451 4.504 115,214 +0.04(+0.84%)
Jul 07, 2020 4.466 4.489 4.466 4.466 26,758 -0.02(-0.34%)
Jul 06, 2020 4.504 4.514 4.458 4.481 29,030 +0.04(+0.85%)
Jul 02, 2020 4.466 4.474 4.428 4.443 47,720 +0.00(+0.00%)
Jul 01, 2020 4.443 4.451 4.368 4.443 59,364 -0.01(-0.17%)
Jun 30, 2020 4.360 4.458 4.360 4.451 41,911 +0.08(+1.90%)
Jun 29, 2020 4.345 4.383 4.308 4.368 36,878 +0.05(+1.22%)
Jun 26, 2020 4.375 4.383 4.315 4.315 29,427 -0.09(-2.05%)
Jun 25, 2020 4.345 4.406 4.311 4.406 47,936 +0.04(+0.86%)
Jun 24, 2020 4.443 4.443 4.330 4.368 19,976 -0.10(-2.20%)
Jun 23, 2020 4.489 4.519 4.458 4.466 41,153 +0.02(+0.34%)
Jun 22, 2020 4.428 4.458 4.391 4.451 36,174 +0.03(+0.68%)
Jun 19, 2020 4.421 4.489 4.398 4.421 56,867 -0.00(-0.09%)
Jun 18, 2020 4.451 4.451 4.406 4.425 56,114 -0.03(-0.59%)
Jun 17, 2020 4.511 4.519 4.451 4.451 44,455 -0.04(-0.84%)
Jun 16, 2020 4.519 4.581 4.451 4.489 103,384 +0.05(+1.02%)
Jun 15, 2020 4.240 4.458 4.240 4.443 39,317 +0.06(+1.38%)
Jun 12, 2020 4.443 4.496 4.315 4.383 93,452 +0.01(+0.33%)
Jun 11, 2020 4.472 4.546 4.331 4.368 106,583 -0.27(-5.75%)
Jun 10, 2020 4.679 4.689 4.620 4.635 100,446 -0.06(-1.26%)
Jun 09, 2020 4.679 4.709 4.633 4.694 65,999 -0.04(-0.78%)
Jun 08, 2020 4.687 4.735 4.657 4.731 112,932 +0.11(+2.40%)
Jun 05, 2020 4.613 4.657 4.613 4.620 145,864 +0.14(+3.14%)
Jun 04, 2020 4.487 4.517 4.442 4.480 108,220 -0.01(-0.33%)
Jun 03, 2020 4.480 4.494 4.420 4.494 63,251 +0.07(+1.68%)
Jun 02, 2020 4.413 4.420 4.361 4.420 66,077 +0.03(+0.67%)
Jun 01, 2020 4.331 4.405 4.309 4.391 46,168 +0.05(+1.19%)
May 29, 2020 4.302 4.346 4.302 4.339 15,666 +0.01(+0.34%)
May 28, 2020 4.361 4.387 4.272 4.324 94,977 -0.03(-0.68%)
May 27, 2020 4.361 4.376 4.257 4.354 214,855 +0.05(+1.20%)
May 26, 2020 4.302 4.346 4.272 4.302 124,384 +0.07(+1.75%)
May 22, 2020 4.268 4.268 4.220 4.228 17,827 -0.04(-1.04%)
May 21, 2020 4.268 4.287 4.246 4.272 35,963 +0.01(+0.28%)
May 20, 2020 4.294 4.339 4.255 4.260 96,895 +0.01(+0.24%)
May 19, 2020 4.198 4.309 4.186 4.250 47,611 +0.05(+1.23%)
May 18, 2020 4.050 4.228 4.050 4.198 48,356 +0.16(+3.86%)
May 15, 2020 3.946 4.050 3.895 4.042 42,273 +0.01(+0.17%)
May 14, 2020 3.969 4.035 3.909 4.035 23,909 +0.04(+0.93%)
May 13, 2020 4.093 4.117 3.995 3.998 40,039 -0.16(-3.74%)
May 12, 2020 4.250 4.250 4.146 4.154 27,521 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.176 4.235 30,543 -0.01(-0.17%)
May 08, 2020 4.183 4.243 4.161 4.243 62,127 +0.13(+3.24%)
May 07, 2020 4.080 4.146 4.080 4.109 34,807 +0.05(+1.28%)
May 06, 2020 4.109 4.117 4.035 4.057 41,141 -0.05(-1.26%)
May 05, 2020 4.117 4.176 4.095 4.109 40,151 +0.04(+0.91%)
May 04, 2020 3.998 4.072 3.983 4.072 94,867 +0.01(+0.18%)
May 01, 2020 4.109 4.109 4.035 4.065 60,911 -0.12(-2.83%)
Apr 30, 2020 4.228 4.275 4.176 4.183 240,365 -0.12(-2.75%)
Apr 29, 2020 4.213 4.317 4.198 4.302 101,852 +0.19(+4.50%)
Apr 28, 2020 4.161 4.168 4.117 4.117 77,228 +0.03(+0.72%)
Apr 27, 2020 4.072 4.090 4.065 4.087 45,962 +0.04(+1.10%)
Apr 24, 2020 4.028 4.050 3.983 4.043 69,960 +0.05(+1.30%)
Apr 23, 2020 3.991 4.063 3.976 3.991 38,632 +0.02(+0.56%)
Apr 22, 2020 3.969 3.998 3.954 3.969 91,035 +0.05(+1.32%)
Apr 21, 2020 3.887 3.917 3.880 3.917 22,441 -0.08(-2.04%)
Apr 20, 2020 3.998 4.043 3.932 3.998 37,519 -0.04(-0.92%)
Apr 17, 2020 3.998 4.057 3.983 4.035 33,764 +0.02(+0.55%)
Apr 16, 2020 3.954 4.013 3.917 4.013 51,769 +0.06(+1.50%)
Apr 15, 2020 3.954 3.998 3.927 3.954 26,510 -0.16(-3.78%)
Apr 14, 2020 4.072 4.139 4.035 4.109 42,605 +0.13(+3.16%)
Apr 13, 2020 4.072 4.072 3.954 3.983 57,845 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.050 165,312 +0.16(+4.19%)
Apr 08, 2020 3.798 3.909 3.798 3.887 79,794 +0.09(+2.34%)
Apr 07, 2020 3.872 3.954 3.747 3.798 100,870 +0.12(+3.22%)
Apr 06, 2020 3.561 3.721 3.561 3.680 30,477 +0.19(+5.52%)
Apr 03, 2020 3.487 3.595 3.444 3.487 81,575 -0.04(-1.05%)
Apr 02, 2020 3.421 3.591 3.421 3.524 48,256 +0.01(+0.21%)
Apr 01, 2020 3.591 3.650 3.517 3.517 169,329 -0.21(-5.75%)
Mar 31, 2020 3.784 3.861 3.721 3.732 94,051 -0.06(-1.56%)
Mar 30, 2020 3.813 3.887 3.769 3.791 53,605 -0.05(-1.35%)
Mar 27, 2020 3.843 4.077 3.776 3.843 66,449 -0.13(-3.35%)
Mar 26, 2020 3.776 3.976 3.768 3.976 93,222 +0.27(+7.40%)
Mar 25, 2020 3.502 3.835 3.502 3.702 261,940 +0.21(+6.16%)
Mar 24, 2020 3.354 3.487 3.342 3.487 100,563 +0.41(+13.49%)
Mar 23, 2020 3.280 3.280 2.980 3.073 91,190 -0.13(-4.16%)
Mar 20, 2020 3.243 3.695 3.206 3.206 78,739 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.976 3.236 272,426 +0.05(+1.63%)
Mar 18, 2020 3.391 3.451 2.976 3.184 274,452 -0.38(-10.60%)
Mar 17, 2020 3.487 3.568 3.406 3.561 66,069 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.428 172,543 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.524 3.776 137,625 +0.21(+6.03%)
Mar 12, 2020 3.983 3.983 3.376 3.561 278,107 -0.43(-10.66%)
Mar 11, 2020 4.182 4.226 3.986 3.986 64,979 -0.34(-7.80%)
Mar 10, 2020 4.349 4.366 4.182 4.324 180,253 +0.05(+1.27%)
Mar 09, 2020 4.566 4.566 4.110 4.269 91,619 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.639 4.726 104,302 -0.12(-2.40%)
Mar 05, 2020 4.936 4.938 4.827 4.842 144,978 -0.17(-3.33%)
Mar 04, 2020 4.921 5.008 4.892 5.008 55,444 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,402 +0.01(+0.15%)
Mar 02, 2020 4.690 4.849 4.661 4.835 184,704 +0.12(+2.46%)
Feb 28, 2020 4.711 4.755 4.595 4.719 190,394 -0.12(-2.54%)
Feb 27, 2020 4.972 4.972 4.820 4.842 171,293 -0.20(-4.02%)
Feb 26, 2020 5.081 5.124 5.037 5.045 124,360 -0.04(-0.71%)
Feb 25, 2020 5.233 5.260 5.074 5.081 111,544 -0.14(-2.77%)
Feb 24, 2020 5.240 5.248 5.182 5.226 122,140 -0.12(-2.30%)
Feb 21, 2020 5.364 5.364 5.327 5.349 41,527 -0.05(-0.94%)
Feb 20, 2020 5.393 5.400 5.342 5.400 41,290 +0.01(+0.27%)
Feb 19, 2020 5.356 5.404 5.344 5.385 65,738 +0.03(+0.54%)
Feb 18, 2020 5.385 5.385 5.320 5.356 114,887 -0.03(-0.54%)
Feb 14, 2020 5.422 5.429 5.374 5.385 60,705 -0.01(-0.14%)
Feb 13, 2020 5.414 5.422 5.378 5.393 52,001 -0.03(-0.53%)
Feb 12, 2020 5.396 5.422 5.381 5.422 41,290 +0.03(+0.54%)
Feb 11, 2020 5.349 5.400 5.317 5.393 53,520 +0.04(+0.68%)
Feb 10, 2020 5.306 5.356 5.240 5.356 83,115 +0.03(+0.62%)
Feb 07, 2020 5.338 5.338 5.313 5.323 52,979 -0.01(-0.28%)
Feb 06, 2020 5.342 5.382 5.327 5.338 98,352 +0.03(+0.48%)
Feb 05, 2020 5.284 5.349 5.282 5.313 67,498 +0.05(+0.96%)
Feb 04, 2020 5.226 5.277 5.226 5.262 31,401 +0.04(+0.83%)
Feb 03, 2020 5.197 5.240 5.183 5.219 24,048 +0.02(+0.42%)
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%)
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.