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 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2019 4.483 4.497 4.470 4.470 78,994 +0.01(+0.23%)
Jan 31, 2019 4.443 4.474 4.443 4.460 106,616 +0.02(+0.38%)
Jan 30, 2019 4.389 4.483 4.389 4.443 92,732 +0.03(+0.77%)
Jan 29, 2019 4.402 4.409 4.389 4.409 88,389 +0.02(+0.46%)
Jan 28, 2019 4.375 4.395 4.368 4.389 50,078 +0.01(+0.15%)
Jan 25, 2019 4.362 4.389 4.362 4.382 44,739 +0.09(+2.05%)
Jan 24, 2019 4.301 4.321 4.294 4.294 65,316 +0.01(+0.32%)
Jan 23, 2019 4.307 4.307 4.267 4.280 124,237 -0.02(-0.47%)
Jan 22, 2019 4.389 4.389 4.294 4.301 101,082 -0.06(-1.40%)
Jan 18, 2019 4.321 4.395 4.321 4.362 143,962 +0.05(+1.26%)
Jan 17, 2019 4.287 4.321 4.280 4.307 49,487 +0.01(+0.16%)
Jan 16, 2019 4.294 4.314 4.294 4.301 59,799 +0.01(+0.32%)
Jan 15, 2019 4.294 4.294 4.260 4.287 89,751 +0.01(+0.32%)
Jan 14, 2019 4.301 4.301 4.260 4.274 74,733 -0.03(-0.63%)
Jan 11, 2019 4.280 4.301 4.253 4.301 210,111 +0.03(+0.79%)
Jan 10, 2019 4.219 4.274 4.219 4.267 56,916 +0.04(+0.96%)
Jan 09, 2019 4.192 4.253 4.192 4.226 101,371 +0.06(+1.46%)
Jan 08, 2019 4.097 4.219 4.097 4.165 97,920 +0.07(+1.65%)
Jan 07, 2019 4.023 4.125 4.023 4.097 145,495 +0.08(+2.02%)
Jan 04, 2019 3.969 4.023 3.969 4.016 121,223 +0.08(+2.07%)
Jan 03, 2019 3.969 4.003 3.928 3.935 283,759 -0.05(-1.19%)
Jan 02, 2019 3.901 4.016 3.874 3.982 76,722 +0.07(+1.73%)
Dec 31, 2018 3.935 4.030 3.894 3.915 344,771 +0.01(+0.17%)
Dec 28, 2018 3.887 3.942 3.874 3.908 192,392 +0.05(+1.23%)
Dec 27, 2018 3.854 3.894 3.820 3.860 117,052 -0.02(-0.52%)
Dec 26, 2018 3.759 3.928 3.739 3.881 112,430 +0.15(+3.99%)
Dec 24, 2018 3.732 3.745 3.698 3.732 53,893 +0.00(+0.00%)
Dec 21, 2018 3.854 3.894 3.732 3.732 125,948 -0.08(-2.13%)
Dec 20, 2018 3.942 3.955 3.752 3.813 340,037 -0.14(-3.60%)
Dec 19, 2018 4.043 4.043 3.945 3.955 190,805 -0.03(-0.68%)
Dec 18, 2018 4.036 4.043 3.982 3.982 90,176 -0.01(-0.34%)
Dec 17, 2018 4.077 4.077 3.969 3.996 169,441 -0.08(-1.99%)
Dec 14, 2018 4.111 4.158 4.064 4.077 208,930 -0.07(-1.79%)
Dec 13, 2018 4.206 4.226 4.138 4.152 673,957 +0.01(+0.36%)
Dec 12, 2018 4.117 4.150 4.092 4.137 71,764 +0.04(+0.94%)
Dec 11, 2018 4.130 4.160 4.092 4.098 66,117 -0.02(-0.47%)
Dec 10, 2018 4.163 4.168 4.072 4.117 114,969 -0.03(-0.78%)
Dec 07, 2018 4.201 4.246 4.150 4.150 129,694 -0.06(-1.53%)
Dec 06, 2018 4.227 4.237 4.150 4.214 143,736 -0.07(-1.66%)
Dec 04, 2018 4.369 4.369 4.279 4.285 70,812 -0.10(-2.35%)
Dec 03, 2018 4.408 4.427 4.350 4.388 84,882 +0.05(+1.04%)
Nov 30, 2018 4.350 4.350 4.317 4.343 37,033 +0.01(+0.15%)
Nov 29, 2018 4.369 4.375 4.311 4.337 61,147 -0.05(-1.03%)
Nov 28, 2018 4.292 4.382 4.266 4.382 156,876 +0.07(+1.65%)
Nov 27, 2018 4.317 4.330 4.266 4.311 82,183 +0.01(+0.15%)
Nov 26, 2018 4.285 4.343 4.285 4.305 48,617 +0.03(+0.76%)
Nov 23, 2018 4.266 4.285 4.246 4.272 64,924 -0.01(-0.15%)
Nov 21, 2018 4.279 4.279 4.279 0 +0.01(+0.30%)
Nov 20, 2018 4.311 4.317 4.266 4.266 59,721 -0.08(-1.78%)
Nov 19, 2018 4.369 4.395 4.343 4.343 36,807 -0.03(-0.59%)
Nov 16, 2018 4.356 4.388 4.356 4.369 32,074 +0.01(+0.30%)
Nov 15, 2018 4.337 4.375 4.326 4.356 61,019 +0.00(+0.07%)
Nov 14, 2018 4.447 4.447 4.330 4.353 94,687 -0.02(-0.52%)
Nov 13, 2018 4.450 4.450 4.376 4.376 37,727 -0.06(-1.31%)
Nov 12, 2018 4.485 4.485 4.414 4.434 61,292 -0.05(-1.15%)
Nov 09, 2018 4.518 4.537 4.479 4.485 40,907 -0.05(-1.14%)
Nov 08, 2018 4.530 4.550 4.518 4.537 29,908 +0.00(+0.00%)
Nov 07, 2018 4.511 4.537 4.485 4.537 38,775 +0.05(+1.15%)
Nov 06, 2018 4.466 4.505 4.466 4.485 54,857 -0.01(-0.14%)
Nov 05, 2018 4.447 4.492 4.447 4.492 40,866 +0.04(+0.87%)
Nov 02, 2018 4.479 4.498 4.434 4.453 46,640 -0.01(-0.14%)
Nov 01, 2018 4.330 4.459 4.324 4.459 40,296 +0.13(+2.98%)
Oct 31, 2018 4.343 4.350 4.317 4.330 53,986 +0.02(+0.45%)
Oct 30, 2018 4.298 4.317 4.292 4.311 45,751 +0.03(+0.60%)
Oct 29, 2018 4.337 4.376 4.266 4.285 84,220 -0.04(-0.90%)
Oct 26, 2018 4.350 4.350 4.292 4.324 91,421 -0.08(-1.90%)
Oct 25, 2018 4.388 4.421 4.388 4.408 66,667 +0.05(+1.04%)
Oct 24, 2018 4.453 4.459 4.363 4.363 261,397 -0.09(-1.96%)
Oct 23, 2018 4.408 4.466 4.395 4.450 84,214 -0.03(-0.65%)
Oct 22, 2018 4.530 4.530 4.479 4.479 32,590 -0.06(-1.28%)
Oct 19, 2018 4.505 4.537 4.489 4.537 24,482 +0.05(+1.15%)
Oct 18, 2018 4.524 4.543 4.485 4.485 33,128 -0.06(-1.28%)
Oct 17, 2018 4.537 4.550 4.505 4.543 47,074 +0.00(+0.00%)
Oct 16, 2018 4.505 4.543 4.505 4.543 101,711 +0.06(+1.44%)
Oct 15, 2018 4.453 4.524 4.453 4.479 97,196 +0.03(+0.58%)
Oct 12, 2018 4.524 4.524 4.408 4.453 102,268 -0.01(-0.14%)
Oct 11, 2018 4.518 4.520 4.440 4.459 133,483 -0.05(-1.00%)
Oct 10, 2018 4.537 4.590 4.499 4.505 204,432 -0.07(-1.55%)
Oct 09, 2018 4.576 4.576 4.569 4.576 60,615 +0.01(+0.14%)
Oct 08, 2018 4.589 4.601 4.547 4.569 88,826 -0.03(-0.70%)
Oct 05, 2018 4.724 4.724 4.595 4.601 114,354 -0.11(-2.33%)
Oct 04, 2018 4.743 4.743 4.692 4.711 323,015 -0.06(-1.22%)
Oct 03, 2018 4.763 4.769 4.731 4.769 74,630 +0.03(+0.64%)
Oct 02, 2018 4.743 4.756 4.737 4.739 38,169 -0.01(-0.25%)
Oct 01, 2018 4.756 4.789 4.743 4.751 132,004 -0.01(-0.25%)
Sep 28, 2018 4.731 4.766 4.721 4.763 38,118 +0.02(+0.41%)
Sep 27, 2018 4.769 4.769 4.743 4.743 68,854 -0.03(-0.68%)
Sep 26, 2018 4.801 4.814 4.746 4.776 31,686 +0.00(+0.00%)
Sep 25, 2018 4.801 4.801 4.776 4.776 62,118 -0.01(-0.14%)
Sep 24, 2018 4.814 4.828 4.776 4.782 24,156 -0.03(-0.54%)
Sep 21, 2018 4.782 4.821 4.782 4.808 18,284 +0.00(+0.00%)
Sep 20, 2018 4.769 4.814 4.752 4.808 31,681 +0.05(+1.09%)
Sep 19, 2018 4.769 4.769 4.756 4.756 43,273 -0.01(-0.14%)
Sep 18, 2018 4.743 4.763 4.739 4.763 75,205 +0.02(+0.38%)
Sep 17, 2018 4.743 4.750 4.731 4.745 35,033 -0.01(-0.24%)
Sep 14, 2018 4.737 4.763 4.711 4.756 78,250 +0.00(+0.00%)
Sep 13, 2018 4.840 4.843 4.753 4.756 79,047 -0.01(-0.28%)
Sep 12, 2018 4.771 4.779 4.760 4.770 4,810 +0.01(+0.13%)
Sep 11, 2018 4.751 4.789 4.738 4.764 24,554 -0.01(-0.13%)
Sep 10, 2018 4.783 4.802 4.764 4.770 37,378 -0.01(-0.13%)
Sep 07, 2018 4.789 4.789 4.745 4.776 54,391 -0.03(-0.53%)
Sep 06, 2018 4.846 4.852 4.795 4.802 32,663 -0.03(-0.53%)
Sep 05, 2018 4.827 4.865 4.827 4.827 43,112 -0.03(-0.65%)
Sep 04, 2018 4.878 4.884 4.833 4.859 59,016 -0.04(-0.78%)
Aug 31, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.916 4.941 4.871 4.903 97,428 -0.04(-0.77%)
Aug 29, 2018 4.935 4.955 4.935 4.941 14,266 -0.01(-0.13%)
Aug 28, 2018 4.947 4.954 4.922 4.947 53,125 -0.02(-0.38%)
Aug 27, 2018 4.969 4.969 4.935 4.967 35,988 +0.03(+0.51%)
Aug 24, 2018 4.947 4.954 4.890 4.941 82,138 +0.03(+0.52%)
Aug 23, 2018 4.941 4.947 4.916 4.916 47,549 -0.03(-0.64%)
Aug 22, 2018 4.935 4.947 4.897 4.947 28,929 +0.01(+0.26%)
Aug 21, 2018 4.935 4.941 4.871 4.935 43,182 +0.04(+0.78%)
Aug 20, 2018 4.916 4.916 4.865 4.897 51,812 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.865 4.897 71,575 +0.01(+0.13%)
Aug 16, 2018 4.865 4.890 4.815 4.890 23,593 +0.04(+0.92%)
Aug 15, 2018 4.821 4.865 4.814 4.846 52,017 -0.06(-1.29%)
Aug 14, 2018 4.840 4.909 4.821 4.909 52,351 +0.04(+0.85%)
Aug 13, 2018 4.865 4.890 4.850 4.868 52,486 -0.02(-0.45%)
Aug 10, 2018 4.903 4.909 4.884 4.890 13,558 +0.00(+0.00%)
Aug 09, 2018 4.890 4.916 4.878 4.890 174,074 -0.02(-0.39%)
Aug 08, 2018 4.852 4.912 4.852 4.909 64,952 +0.03(+0.65%)
Aug 07, 2018 4.909 4.909 4.871 4.878 210,984 -0.04(-0.90%)
Aug 06, 2018 4.960 5.014 4.878 4.922 369,044 -0.04(-0.77%)
Aug 03, 2018 4.903 4.960 4.903 4.960 52,026 +0.04(+0.90%)
Aug 02, 2018 4.903 4.916 4.884 4.916 106,121 -0.02(-0.39%)
Aug 01, 2018 4.979 4.979 4.890 4.935 19,284 +0.00(+0.00%)
Jul 31, 2018 4.941 4.954 4.916 4.935 45,442 +0.02(+0.39%)
Jul 30, 2018 4.896 4.944 4.896 4.916 52,910 -0.01(-0.13%)
Jul 27, 2018 4.979 4.979 4.903 4.922 50,922 -0.03(-0.64%)
Jul 26, 2018 4.916 4.954 4.916 4.954 15,754 +0.06(+1.16%)
Jul 25, 2018 4.947 4.953 4.878 4.897 177,788 -0.05(-0.96%)
Jul 24, 2018 4.988 4.992 4.941 4.944 43,068 -0.05(-0.95%)
Jul 23, 2018 4.973 4.992 4.960 4.992 53,197 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.973 4.992 23,459 -0.03(-0.51%)
Jul 19, 2018 4.998 5.017 4.973 5.017 37,561 +0.04(+0.76%)
Jul 18, 2018 4.979 4.997 4.960 4.979 75,712 -0.01(-0.25%)
Jul 17, 2018 4.960 5.005 4.954 4.992 53,929 +0.04(+0.77%)
Jul 16, 2018 4.992 4.998 4.954 4.954 35,051 -0.05(-0.96%)
Jul 13, 2018 4.989 5.005 4.986 5.002 42,037 +0.02(+0.46%)
Jul 12, 2018 4.987 4.987 4.960 4.979 91,681 +0.00(+0.00%)
Jul 11, 2018 4.967 4.979 4.947 4.979 34,938 -0.03(-0.51%)
Jul 10, 2018 4.992 5.030 4.986 5.005 307,516 +0.01(+0.25%)
Jul 09, 2018 4.960 5.036 4.947 4.992 340,321 +0.01(+0.25%)
Jul 06, 2018 4.960 4.997 4.953 4.979 251,619 +0.03(+0.64%)
Jul 05, 2018 4.941 4.954 4.935 4.947 50,781 +0.01(+0.26%)
Jul 03, 2018 4.935 4.935 4.935 0 +0.01(+0.13%)
Jul 02, 2018 4.935 4.992 4.885 4.928 248,060 -0.03(-0.64%)
Jun 29, 2018 4.922 4.979 4.922 4.960 28,467 +0.03(+0.64%)
Jun 28, 2018 4.941 4.941 4.884 4.928 143,810 +0.00(+0.00%)
Jun 27, 2018 4.999 5.005 4.928 4.928 83,534 -0.06(-1.14%)
Jun 26, 2018 5.005 5.005 4.979 4.986 97,511 +0.01(+0.13%)
Jun 25, 2018 5.062 5.062 4.968 4.979 196,857 -0.06(-1.26%)
Jun 22, 2018 5.087 5.100 5.030 5.043 370,692 +0.02(+0.38%)
Jun 21, 2018 5.062 5.081 5.024 5.024 80,398 -0.04(-0.88%)
Jun 20, 2018 5.036 5.087 5.036 5.068 63,711 +0.05(+1.01%)
Jun 19, 2018 5.036 5.048 5.011 5.017 137,517 -0.03(-0.63%)
Jun 18, 2018 5.062 5.062 5.035 5.049 132,038 -0.01(-0.25%)
Jun 15, 2018 5.087 5.049 5.062 66,311 -0.03(-0.50%)
Jun 14, 2018 5.176 5.176 5.074 5.087 198,110 +0.03(+0.61%)
Jun 13, 2018 5.062 5.087 5.018 5.056 252,091 +0.01(+0.25%)
Jun 12, 2018 5.044 5.062 5.030 5.043 555,958 -0.01(-0.12%)
Jun 11, 2018 5.037 5.068 5.031 5.050 157,825 +0.01(+0.25%)
Jun 08, 2018 5.058 5.058 5.037 5.037 51,332 +0.00(+0.00%)
Jun 07, 2018 5.056 5.056 5.031 5.037 49,911 -0.01(-0.12%)
Jun 06, 2018 5.068 5.068 5.037 5.043 75,231 +0.01(+0.12%)
Jun 05, 2018 5.025 5.043 5.006 5.037 197,952 +0.04(+0.87%)
Jun 04, 2018 4.969 4.999 4.969 4.994 41,585 +0.01(+0.19%)
Jun 01, 2018 4.992 5.031 4.984 4.984 50,023 +0.01(+0.19%)
May 31, 2018 4.987 4.987 4.950 4.975 47,344 +0.01(+0.25%)
May 30, 2018 4.944 5.000 4.937 4.962 44,605 +0.02(+0.38%)
May 29, 2018 5.006 5.006 4.919 4.944 61,090 -0.03(-0.63%)
May 25, 2018 4.975 4.975 4.975 0 -0.01(-0.13%)
May 24, 2018 4.950 4.994 4.932 4.981 36,096 +0.02(+0.50%)
May 23, 2018 4.962 4.981 4.956 4.956 64,392 -0.02(-0.38%)
May 22, 2018 5.012 5.012 4.975 4.975 33,223 -0.04(-0.75%)
May 21, 2018 5.012 5.031 4.994 5.012 121,286 +0.03(+0.63%)
May 18, 2018 4.981 4.993 4.950 4.981 47,829 -0.01(-0.13%)
May 17, 2018 4.981 4.994 4.970 4.987 42,905 +0.04(+0.76%)
May 16, 2018 4.944 4.980 4.925 4.950 49,150 +0.01(+0.13%)
May 15, 2018 4.925 4.944 4.896 4.944 26,373 -0.01(-0.13%)
May 14, 2018 4.960 4.962 4.950 4.950 32,123 +0.01(+0.13%)
May 11, 2018 4.937 4.944 4.919 4.944 61,572 +0.02(+0.38%)
May 10, 2018 4.850 4.925 4.831 4.925 40,892 +0.05(+1.02%)
May 09, 2018 4.837 4.875 4.837 4.875 25,572 +0.05(+1.03%)
May 08, 2018 4.831 4.837 4.794 4.825 60,808 -0.01(-0.27%)
May 07, 2018 4.831 4.849 4.808 4.838 39,596 +0.03(+0.53%)
May 04, 2018 4.744 4.837 4.744 4.813 105,483 +0.04(+0.78%)
May 03, 2018 4.780 4.800 4.750 4.775 106,087 -0.00(-0.07%)
May 02, 2018 4.806 4.806 4.774 4.778 79,951 -0.05(-1.10%)
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.