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, 2018 4.977 5.038 4.965 4.965 93,398 +0.00(+0.00%)
Jan 30, 2018 5.075 5.094 4.946 4.965 330,057 -0.11(-2.18%)
Jan 29, 2018 5.094 5.149 5.051 5.075 234,129 -0.03(-0.61%)
Jan 26, 2018 5.082 5.112 5.082 5.107 112,120 +0.02(+0.37%)
Jan 25, 2018 5.131 5.131 5.069 5.088 132,179 +0.00(+0.00%)
Jan 24, 2018 5.100 5.106 5.069 5.088 80,935 +0.01(+0.12%)
Jan 23, 2018 5.041 5.106 5.039 5.082 106,497 +0.02(+0.36%)
Jan 22, 2018 5.051 5.069 5.051 5.063 71,497 +0.01(+0.24%)
Jan 19, 2018 5.046 5.069 5.046 5.051 131,832 +0.01(+0.12%)
Jan 18, 2018 5.026 5.063 5.002 5.045 176,039 +0.04(+0.74%)
Jan 17, 2018 5.008 5.045 4.977 5.008 97,327 +0.02(+0.49%)
Jan 16, 2018 4.977 5.045 4.965 4.983 106,833 +0.00(+0.00%)
Jan 12, 2018 4.983 4.983 4.983 0 +0.01(+0.12%)
Jan 11, 2018 4.959 5.002 4.959 4.977 37,239 +0.04(+0.87%)
Jan 10, 2018 4.977 4.942 4.934 50,893 -0.02(-0.50%)
Jan 09, 2018 4.965 4.977 4.934 4.959 131,360 +0.00(+0.00%)
Jan 08, 2018 4.922 4.959 4.920 4.959 33,483 +0.02(+0.37%)
Jan 05, 2018 4.928 4.946 4.922 4.940 38,080 -0.01(-0.25%)
Jan 04, 2018 4.891 4.959 4.891 4.952 68,081 +0.04(+0.75%)
Jan 03, 2018 4.860 4.952 4.860 4.916 103,465 +0.04(+0.88%)
Jan 02, 2018 4.879 4.866 4.866 4.873 46,262 +0.01(+0.13%)
Dec 29, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Dec 28, 2017 4.873 4.873 4.836 4.866 52,488 +0.02(+0.38%)
Dec 27, 2017 4.866 4.866 4.823 4.848 47,998 -0.01(-0.13%)
Dec 26, 2017 4.854 4.860 4.842 4.854 33,400 +0.02(+0.51%)
Dec 22, 2017 4.811 4.854 4.811 4.830 44,428 -0.01(-0.25%)
Dec 21, 2017 4.787 4.845 4.787 4.842 94,309 +0.05(+1.03%)
Dec 20, 2017 4.780 4.805 4.768 4.793 58,062 +0.03(+0.65%)
Dec 19, 2017 4.805 4.805 4.762 4.762 164,666 -0.02(-0.36%)
Dec 18, 2017 4.762 4.793 4.762 4.779 27,787 +0.04(+0.76%)
Dec 15, 2017 4.731 4.787 4.664 4.744 567,412 +0.01(+0.13%)
Dec 14, 2017 4.793 4.793 4.731 4.737 60,312 -0.03(-0.61%)
Dec 13, 2017 4.768 4.773 4.741 4.767 48,056 +0.04(+0.89%)
Dec 12, 2017 4.749 4.755 4.725 4.725 103,142 -0.03(-0.59%)
Dec 11, 2017 4.743 4.773 4.739 4.753 80,522 +0.03(+0.59%)
Dec 08, 2017 4.707 4.755 4.707 4.725 31,268 +0.01(+0.13%)
Dec 07, 2017 4.707 4.737 4.701 4.719 30,937 -0.01(-0.25%)
Dec 06, 2017 4.695 4.737 4.695 4.731 53,082 +0.00(+0.00%)
Dec 05, 2017 4.770 4.770 4.725 4.731 66,290 -0.02(-0.50%)
Dec 04, 2017 4.755 4.785 4.755 4.755 21,723 +0.02(+0.38%)
Dec 01, 2017 4.767 4.773 4.722 4.737 87,823 -0.03(-0.63%)
Nov 30, 2017 4.760 4.767 4.749 4.767 39,711 +0.02(+0.38%)
Nov 29, 2017 4.725 4.773 4.725 4.749 71,572 -0.01(-0.13%)
Nov 28, 2017 4.757 4.767 4.737 4.755 58,921 +0.04(+0.76%)
Nov 27, 2017 4.761 4.761 4.713 4.719 63,411 -0.05(-1.00%)
Nov 24, 2017 4.779 4.779 4.761 4.767 17,194 +0.00(+0.00%)
Nov 22, 2017 4.737 4.773 4.734 4.767 28,319 +0.03(+0.63%)
Nov 21, 2017 4.659 4.737 4.659 4.737 69,074 +0.09(+1.93%)
Nov 20, 2017 4.623 4.653 4.623 4.647 152,861 +0.01(+0.13%)
Nov 17, 2017 4.599 4.647 4.599 4.641 27,242 -0.01(-0.13%)
Nov 16, 2017 4.617 4.647 4.617 4.647 65,646 +0.04(+0.91%)
Nov 15, 2017 4.605 4.617 4.599 4.605 16,846 -0.02(-0.52%)
Nov 14, 2017 4.623 4.647 4.617 4.629 76,685 -0.05(-1.02%)
Nov 13, 2017 4.677 4.689 4.677 4.677 40,148 -0.03(-0.63%)
Nov 10, 2017 4.701 4.713 4.685 4.707 27,923 -0.01(-0.13%)
Nov 09, 2017 4.719 4.725 4.683 4.713 22,216 -0.02(-0.38%)
Nov 08, 2017 4.668 4.755 4.668 4.731 50,435 +0.05(+1.02%)
Nov 07, 2017 4.707 4.743 4.665 4.683 28,181 -0.04(-0.88%)
Nov 06, 2017 4.707 4.725 4.707 4.725 35,633 +0.03(+0.64%)
Nov 03, 2017 4.671 4.695 4.665 4.695 27,711 +0.02(+0.33%)
Nov 02, 2017 4.659 4.683 4.659 4.680 7,741 -0.00(-0.07%)
Nov 01, 2017 4.725 4.725 4.671 4.683 42,225 -0.02(-0.39%)
Oct 31, 2017 4.713 4.713 4.665 4.701 42,178 +0.05(+1.16%)
Oct 30, 2017 4.623 4.659 4.623 4.647 28,886 +0.00(+0.00%)
Oct 27, 2017 4.641 4.659 4.623 4.647 45,645 +0.01(+0.13%)
Oct 26, 2017 4.647 4.665 4.623 4.641 132,473 -0.01(-0.26%)
Oct 25, 2017 4.671 4.671 4.605 4.653 37,883 -0.05(-1.02%)
Oct 24, 2017 4.683 4.701 4.659 4.701 49,462 +0.04(+0.90%)
Oct 23, 2017 4.665 4.731 4.653 4.659 20,978 -0.01(-0.13%)
Oct 20, 2017 4.689 4.689 4.647 4.665 18,117 -0.01(-0.13%)
Oct 19, 2017 4.659 4.677 4.629 4.671 44,443 -0.02(-0.38%)
Oct 18, 2017 4.689 4.689 4.647 4.689 57,558 +0.01(+0.26%)
Oct 17, 2017 4.641 4.689 4.641 4.677 50,859 +0.01(+0.13%)
Oct 16, 2017 4.659 4.673 4.659 4.671 28,017 +0.02(+0.39%)
Oct 13, 2017 4.631 4.653 4.631 4.653 25,026 +0.03(+0.64%)
Oct 12, 2017 4.600 4.629 4.588 4.623 66,686 +0.01(+0.13%)
Oct 11, 2017 4.617 4.647 4.605 4.617 47,012 -0.01(-0.26%)
Oct 10, 2017 4.683 4.683 4.623 4.629 48,321 -0.03(-0.64%)
Oct 09, 2017 4.617 4.659 4.599 4.659 74,860 +0.04(+0.91%)
Oct 06, 2017 4.617 4.635 4.617 4.617 37,585 -0.04(-0.90%)
Oct 05, 2017 4.641 4.659 4.635 4.659 31,578 +0.02(+0.52%)
Oct 04, 2017 4.623 4.641 4.623 4.635 25,392 +0.01(+0.13%)
Oct 03, 2017 4.617 4.635 4.617 4.629 68,566 +0.00(+0.00%)
Oct 02, 2017 4.629 4.629 4.594 4.629 44,795 +0.01(+0.26%)
Sep 29, 2017 4.611 4.629 4.594 4.617 52,715 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,734 +0.01(+0.26%)
Sep 27, 2017 4.552 4.592 4.552 4.582 41,186 +0.02(+0.52%)
Sep 26, 2017 4.534 4.567 4.534 4.558 125,682 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.480 4.546 55,151 +0.01(+0.26%)
Sep 22, 2017 4.522 4.546 4.516 4.534 41,770 +0.02(+0.45%)
Sep 21, 2017 4.492 4.520 4.492 4.514 19,702 -0.01(-0.18%)
Sep 20, 2017 4.521 4.550 4.510 4.522 15,870 -0.01(-0.26%)
Sep 19, 2017 4.510 4.540 4.504 4.534 42,260 +0.01(+0.26%)
Sep 18, 2017 4.498 4.525 4.497 4.522 15,455 +0.02(+0.53%)
Sep 15, 2017 4.498 4.504 4.488 4.498 18,093 +0.02(+0.40%)
Sep 14, 2017 4.438 4.486 4.438 4.480 71,691 +0.01(+0.27%)
Sep 13, 2017 4.480 4.480 4.456 4.468 43,148 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.468 28,709 +0.02(+0.40%)
Sep 11, 2017 4.480 4.480 4.450 4.450 27,384 +0.00(+0.00%)
Sep 08, 2017 4.433 4.450 4.424 4.450 15,668 +0.01(+0.13%)
Sep 07, 2017 4.468 4.468 4.433 4.444 69,574 +0.01(+0.13%)
Sep 06, 2017 4.439 4.456 4.433 4.439 57,639 +0.02(+0.53%)
Sep 05, 2017 4.456 4.468 4.397 4.415 64,467 -0.04(-0.88%)
Sep 01, 2017 4.462 4.421 4.454 30,446 +0.03(+0.75%)
Aug 31, 2017 4.362 4.427 4.362 4.421 31,712 +0.03(+0.67%)
Aug 30, 2017 4.380 4.403 4.380 4.391 14,932 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.391 12,643 -0.01(-0.13%)
Aug 28, 2017 4.368 4.397 4.356 4.397 46,206 +0.02(+0.40%)
Aug 25, 2017 4.356 4.384 4.350 4.380 31,591 +0.03(+0.68%)
Aug 24, 2017 4.350 4.362 4.332 4.350 57,186 +0.01(+0.27%)
Aug 23, 2017 4.315 4.347 4.315 4.338 79,374 -0.01(-0.14%)
Aug 22, 2017 4.303 4.356 4.303 4.344 33,629 +0.05(+1.10%)
Aug 21, 2017 4.309 4.309 4.291 4.297 16,036 -0.03(-0.68%)
Aug 18, 2017 4.332 4.332 4.310 4.327 36,954 +0.03(+0.69%)
Aug 17, 2017 4.356 4.359 4.297 4.297 29,786 -0.07(-1.62%)
Aug 16, 2017 4.367 4.397 4.367 4.368 28,117 +0.00(+0.00%)
Aug 15, 2017 4.409 4.409 4.368 4.368 43,915 -0.03(-0.67%)
Aug 14, 2017 4.368 4.397 4.362 4.397 34,998 +0.04(+0.81%)
Aug 11, 2017 4.303 4.327 4.297 4.362 22,561 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.279 4.297 198,323 -0.08(-1.75%)
Aug 09, 2017 4.368 4.374 4.350 4.374 31,172 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.362 4.362 5,742 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,901 +0.01(+0.18%)
Aug 04, 2017 4.397 4.398 4.362 4.372 67,616 -0.03(-0.58%)
Aug 03, 2017 4.421 4.432 4.397 4.397 27,072 -0.02(-0.40%)
Aug 02, 2017 4.439 4.450 4.415 4.415 87,957 -0.03(-0.66%)
Aug 01, 2017 4.468 4.468 4.439 4.445 6,989 +0.01(+0.27%)
Jul 31, 2017 4.439 4.449 4.432 4.433 23,192 -0.02(-0.40%)
Jul 28, 2017 4.444 4.460 4.427 4.450 49,569 -0.01(-0.26%)
Jul 27, 2017 4.509 4.509 4.450 4.462 26,166 -0.02(-0.53%)
Jul 26, 2017 4.498 4.503 4.462 4.486 48,688 +0.01(+0.13%)
Jul 25, 2017 4.456 4.492 4.450 4.480 65,709 +0.04(+0.89%)
Jul 24, 2017 4.456 4.456 4.421 4.440 28,295 +0.01(+0.31%)
Jul 21, 2017 4.433 4.444 4.427 4.427 56,088 -0.02(-0.40%)
Jul 20, 2017 4.427 4.409 4.444 52,319 +0.02(+0.40%)
Jul 19, 2017 4.386 4.438 4.386 4.427 50,561 +0.04(+0.94%)
Jul 18, 2017 4.433 4.433 4.374 4.386 49,973 -0.04(-0.80%)
Jul 17, 2017 4.368 4.432 4.368 4.421 33,876 +0.04(+0.94%)
Jul 14, 2017 4.362 4.391 4.339 4.380 69,112 +0.02(+0.54%)
Jul 13, 2017 4.350 4.362 4.338 4.356 34,699 +0.01(+0.27%)
Jul 12, 2017 4.362 4.368 4.344 4.344 34,245 +0.01(+0.27%)
Jul 11, 2017 4.309 4.332 4.309 4.332 61,458 +0.01(+0.27%)
Jul 10, 2017 4.303 4.321 4.303 4.321 22,666 +0.02(+0.41%)
Jul 07, 2017 4.292 4.309 4.274 4.303 99,193 +0.02(+0.55%)
Jul 06, 2017 4.303 4.306 4.244 4.279 109,785 -0.05(-1.09%)
Jul 05, 2017 4.327 4.334 4.321 4.327 182,442 -0.03(-0.61%)
Jul 03, 2017 4.364 4.391 4.350 4.353 16,209 +0.01(+0.20%)
Jun 30, 2017 4.338 4.347 4.327 4.344 82,755 +0.02(+0.41%)
Jun 29, 2017 4.350 4.357 4.309 4.327 62,968 -0.04(-0.81%)
Jun 28, 2017 4.332 4.374 4.332 4.362 44,379 +0.04(+0.96%)
Jun 27, 2017 4.332 4.350 4.321 4.321 14,650 -0.04(-0.81%)
Jun 26, 2017 4.350 4.356 4.332 4.356 23,857 +0.02(+0.41%)
Jun 23, 2017 4.309 4.338 4.303 4.338 50,594 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.285 4.309 46,341 +0.01(+0.27%)
Jun 21, 2017 4.303 4.306 4.291 4.297 43,424 +0.02(+0.41%)
Jun 20, 2017 4.368 4.368 4.032 4.279 112,086 -0.07(-1.63%)
Jun 19, 2017 4.315 4.368 4.315 4.350 47,330 +0.03(+0.68%)
Jun 16, 2017 4.362 4.362 4.297 4.321 44,021 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.332 4.350 65,557 -0.04(-0.94%)
Jun 14, 2017 4.474 4.474 4.391 4.391 18,249 -0.05(-1.06%)
Jun 13, 2017 4.427 4.444 4.391 4.439 65,272 +0.04(+0.80%)
Jun 12, 2017 4.438 4.438 4.392 4.403 15,532 -0.03(-0.79%)
Jun 09, 2017 4.438 4.438 4.415 4.438 12,292 -0.01(-0.13%)
Jun 08, 2017 4.433 4.444 4.421 4.444 121,233 +0.01(+0.17%)
Jun 07, 2017 4.445 4.456 4.421 4.437 24,376 -0.02(-0.43%)
Jun 06, 2017 4.444 4.461 4.417 4.456 38,729 +0.03(+0.66%)
Jun 05, 2017 4.427 4.444 4.421 4.427 11,346 -0.02(-0.39%)
Jun 02, 2017 4.432 4.444 4.424 4.444 14,695 +0.02(+0.39%)
Jun 01, 2017 4.403 4.427 4.403 4.427 13,057 +0.05(+1.06%)
May 31, 2017 4.397 4.397 4.376 4.380 10,990 -0.03(-0.66%)
May 30, 2017 4.403 4.421 4.396 4.409 15,553 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.397 43,949 -0.01(-0.13%)
May 25, 2017 4.433 4.458 4.403 4.403 21,658 -0.01(-0.13%)
May 24, 2017 4.397 4.450 4.397 4.409 14,466 -0.02(-0.39%)
May 23, 2017 4.467 4.467 4.421 4.427 49,158 -0.03(-0.78%)
May 22, 2017 4.461 4.461 4.435 4.461 20,205 +0.03(+0.66%)
May 19, 2017 4.404 4.438 4.403 4.432 23,203 +0.05(+1.20%)
May 18, 2017 4.339 4.397 4.339 4.380 46,170 +0.01(+0.13%)
May 17, 2017 4.403 4.403 4.367 4.374 58,873 -0.04(-0.92%)
May 16, 2017 4.403 4.429 4.392 4.415 61,167 +0.01(+0.13%)
May 15, 2017 4.444 4.450 4.409 4.409 22,760 +0.03(+0.66%)
May 12, 2017 4.380 4.403 4.380 4.380 48,360 +0.01(+0.13%)
May 11, 2017 4.417 4.421 4.374 4.374 29,685 -0.01(-0.27%)
May 10, 2017 4.371 4.386 4.369 4.386 7,598 +0.02(+0.40%)
May 09, 2017 4.363 4.380 4.363 4.368 63,439 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.351 4.374 36,144 +0.00(+0.00%)
May 05, 2017 4.357 4.374 4.333 4.374 79,185 +0.03(+0.80%)
May 04, 2017 4.369 4.374 4.339 4.339 44,750 -0.05(-1.19%)
May 03, 2017 4.386 4.403 4.374 4.392 34,954 +0.02(+0.40%)
May 02, 2017 4.368 4.397 4.368 4.374 52,048 -0.01(-0.27%)
May 01, 2017 4.408 4.408 4.380 4.386 12,527 +0.01(+0.13%)
Apr 28, 2017 4.380 4.392 4.368 4.380 23,984 -0.03(-0.66%)
Apr 27, 2017 4.380 4.415 4.380 4.409 36,072 +0.01(+0.13%)
Apr 26, 2017 4.386 4.416 4.386 4.403 51,845 -0.02(-0.39%)
Apr 25, 2017 4.386 4.427 4.380 4.421 80,875 +0.01(+0.13%)
Apr 24, 2017 4.397 4.415 4.392 4.415 57,094 +0.03(+0.80%)
Apr 21, 2017 4.392 4.392 4.351 4.380 43,146 +0.00(+0.00%)
Apr 20, 2017 4.368 4.397 4.343 4.380 127,020 +0.03(+0.80%)
Apr 19, 2017 4.345 4.374 4.333 4.345 110,987 -0.02(-0.40%)
Apr 18, 2017 4.374 4.380 4.304 4.363 61,672 -0.01(-0.13%)
Apr 17, 2017 4.363 4.403 4.363 4.368 20,099 +0.01(+0.13%)
Apr 13, 2017 4.368 4.386 4.345 4.363 50,886 +0.01(+0.13%)
Apr 12, 2017 4.392 4.392 4.351 4.357 20,245 -0.03(-0.79%)
Apr 11, 2017 4.374 4.397 4.339 4.392 31,655 +0.03(+0.67%)
Apr 10, 2017 4.368 4.386 4.339 4.363 10,782 +0.01(+0.13%)
Apr 07, 2017 4.333 4.357 4.311 4.357 11,577 +0.03(+0.81%)
Apr 06, 2017 4.328 4.328 4.304 4.322 37,134 +0.02(+0.41%)
Apr 05, 2017 4.333 4.368 4.304 4.304 66,630 -0.01(-0.27%)
Apr 04, 2017 4.299 4.316 4.287 4.316 101,175 +0.02(+0.40%)
Apr 03, 2017 4.304 4.304 4.287 4.299 35,937 -0.02(-0.54%)
Mar 31, 2017 4.293 4.322 4.269 4.322 57,247 +0.04(+0.95%)
Mar 30, 2017 4.264 4.287 4.264 4.281 115,795 +0.00(+0.00%)
Mar 29, 2017 4.269 4.286 4.252 4.281 66,040 -0.01(-0.14%)
Mar 28, 2017 4.258 4.287 4.246 4.287 44,659 +0.05(+1.10%)
Mar 27, 2017 4.235 4.258 4.235 4.240 47,239 -0.03(-0.82%)
Mar 24, 2017 4.293 4.293 4.240 4.275 27,732 +0.01(+0.14%)
Mar 23, 2017 4.269 4.281 4.269 4.269 14,219 +0.01(+0.27%)
Mar 22, 2017 4.275 4.275 4.235 4.258 28,344 -0.02(-0.41%)
Mar 21, 2017 4.293 4.293 4.264 4.275 91,352 +0.01(+0.14%)
Mar 20, 2017 4.293 4.293 4.235 4.269 22,526 -0.01(-0.14%)
Mar 17, 2017 4.275 4.275 4.229 4.275 26,362 +0.02(+0.41%)
Mar 16, 2017 4.229 4.258 4.217 4.258 18,328 +0.05(+1.24%)
Mar 15, 2017 4.211 4.223 4.165 4.205 83,146 +0.01(+0.28%)
Mar 14, 2017 4.182 4.200 4.153 4.194 67,426 -0.02(-0.41%)
Mar 13, 2017 4.200 4.217 4.188 4.211 58,755 +0.03(+0.70%)
Mar 10, 2017 4.194 4.194 4.154 4.182 42,604 +0.01(+0.14%)
Mar 09, 2017 4.245 4.245 4.159 4.176 54,625 -0.05(-1.22%)
Mar 08, 2017 4.251 4.260 4.228 4.228 21,694 -0.01(-0.14%)
Mar 07, 2017 4.240 4.251 4.228 4.234 35,376 -0.01(-0.14%)
Mar 06, 2017 4.291 4.305 4.240 4.240 103,301 -0.05(-1.20%)
Mar 03, 2017 4.331 4.343 4.280 4.291 59,631 -0.05(-1.06%)
Mar 02, 2017 4.354 4.356 4.337 4.337 58,353 -0.04(-0.92%)
Mar 01, 2017 4.360 4.400 4.360 4.377 79,314 +0.05(+1.06%)
Feb 28, 2017 4.360 4.372 4.331 4.331 38,944 -0.05(-1.05%)
Feb 27, 2017 4.354 4.417 4.354 4.377 34,647 +0.03(+0.78%)
Feb 24, 2017 4.308 4.349 4.303 4.343 11,241 +0.03(+0.67%)
Feb 23, 2017 4.377 4.377 4.308 4.314 51,784 -0.04(-0.92%)
Feb 22, 2017 4.349 4.354 4.320 4.354 12,586 +0.01(+0.25%)
Feb 21, 2017 4.343 4.360 4.310 4.343 38,308 +0.01(+0.15%)
Feb 17, 2017 4.337 4.337 4.337 0 -0.01(-0.26%)
Feb 16, 2017 4.406 4.408 4.337 4.349 33,040 -0.07(-1.56%)
Feb 15, 2017 4.372 4.423 4.360 4.417 94,062 +0.04(+1.00%)
Feb 14, 2017 4.331 4.377 4.331 4.374 75,638 +0.04(+0.98%)
Feb 13, 2017 4.314 4.349 4.314 4.331 68,296 +0.03(+0.67%)
Feb 10, 2017 4.291 4.308 4.280 4.303 54,797 +0.03(+0.81%)
Feb 09, 2017 4.263 4.304 4.263 4.268 40,471 -0.01(-0.27%)
Feb 08, 2017 4.263 4.291 4.263 4.280 59,685 +0.03(+0.67%)
Feb 07, 2017 4.268 4.276 4.250 4.251 51,862 -0.02(-0.54%)
Feb 06, 2017 4.268 4.285 4.258 4.274 23,425 +0.02(+0.40%)
Feb 03, 2017 4.234 4.285 4.228 4.257 61,507 +0.01(+0.27%)
Feb 02, 2017 4.234 4.245 4.217 4.245 54,057 +0.03(+0.68%)
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.