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 )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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 5.306 5.154 5.198 50,626 -0.07(-1.38%)
Jan 30, 2020 5.263 5.288 5.263 5.270 78,561 -0.02(-0.41%)
Jan 29, 2020 5.314 5.325 5.263 5.292 37,616 +0.01(+0.14%)
Jan 28, 2020 5.270 5.285 5.263 5.285 31,070 +0.03(+0.55%)
Jan 27, 2020 5.292 5.303 5.256 5.256 164,213 -0.09(-1.76%)
Jan 24, 2020 5.364 5.408 5.343 5.350 54,626 -0.04(-0.81%)
Jan 23, 2020 5.364 5.412 5.357 5.393 12,526 +0.00(+0.07%)
Jan 22, 2020 5.424 5.424 5.376 5.390 10,203 -0.00(-0.07%)
Jan 21, 2020 5.430 5.430 5.357 5.393 39,924 -0.02(-0.40%)
Jan 17, 2020 5.415 5.430 5.380 5.415 27,451 +0.01(+0.27%)
Jan 16, 2020 5.408 5.408 5.372 5.401 84,026 +0.02(+0.40%)
Jan 15, 2020 5.386 5.401 5.364 5.379 93,742 -0.01(-0.27%)
Jan 14, 2020 5.350 5.401 5.350 5.393 106,008 +0.02(+0.40%)
Jan 13, 2020 5.343 5.372 5.282 5.372 49,435 +0.04(+0.82%)
Jan 10, 2020 5.285 5.335 5.263 5.328 42,073 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.256 5.299 48,894 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,819 +0.01(+0.27%)
Jan 07, 2020 5.299 5.341 5.227 5.321 48,388 +0.03(+0.55%)
Jan 06, 2020 5.292 5.328 5.258 5.292 82,490 -0.02(-0.41%)
Jan 03, 2020 5.350 5.350 5.219 5.314 98,217 -0.04(-0.68%)
Jan 02, 2020 5.357 5.364 5.321 5.350 48,196 +0.01(+0.27%)
Dec 31, 2019 5.314 5.372 5.314 5.335 107,183 +0.03(+0.55%)
Dec 30, 2019 5.292 5.321 5.263 5.306 27,255 -0.03(-0.54%)
Dec 27, 2019 5.328 5.335 5.299 5.335 25,106 +0.03(+0.55%)
Dec 26, 2019 5.350 5.354 5.299 5.306 26,164 -0.01(-0.27%)
Dec 24, 2019 5.306 5.327 5.270 5.321 6,345 +0.03(+0.55%)
Dec 23, 2019 5.256 5.292 5.248 5.292 62,147 +0.04(+0.69%)
Dec 20, 2019 5.221 5.256 5.204 5.256 36,831 +0.00(+0.00%)
Dec 19, 2019 5.234 5.256 5.205 5.256 37,130 +0.04(+0.80%)
Dec 18, 2019 5.212 5.234 5.176 5.214 6,349 -0.01(-0.11%)
Dec 17, 2019 5.212 5.219 5.154 5.219 38,005 +0.03(+0.56%)
Dec 16, 2019 5.111 5.205 5.111 5.190 71,498 +0.05(+0.99%)
Dec 13, 2019 5.154 5.158 5.138 5.140 38,348 -0.01(-0.28%)
Dec 12, 2019 5.132 5.169 5.089 5.154 40,812 +0.06(+1.23%)
Dec 11, 2019 5.070 5.092 5.042 5.092 51,676 +0.02(+0.42%)
Dec 10, 2019 5.070 5.092 5.029 5.070 193,386 +0.00(+0.00%)
Dec 09, 2019 5.085 5.099 5.027 5.070 49,531 -0.02(-0.42%)
Dec 06, 2019 5.056 5.092 5.046 5.092 36,319 +0.06(+1.28%)
Dec 05, 2019 5.035 5.035 4.988 5.027 86,542 -0.01(-0.14%)
Dec 04, 2019 5.022 5.045 5.003 5.035 19,226 +0.04(+0.86%)
Dec 03, 2019 4.992 4.999 4.935 4.992 60,216 -0.03(-0.57%)
Dec 02, 2019 5.006 5.026 4.992 5.020 50,901 +0.01(+0.28%)
Nov 29, 2019 5.042 5.042 5.006 5.006 2,243 -0.04(-0.71%)
Nov 27, 2019 4.999 5.063 4.999 5.042 153,551 +0.04(+0.86%)
Nov 26, 2019 5.013 5.013 4.949 4.999 19,799 -0.03(-0.57%)
Nov 25, 2019 4.992 5.027 4.970 5.027 76,405 +0.04(+0.86%)
Nov 22, 2019 4.942 4.999 4.942 4.985 40,947 +0.06(+1.30%)
Nov 21, 2019 4.985 4.992 4.920 4.920 18,344 -0.05(-1.00%)
Nov 20, 2019 4.970 4.997 4.963 4.970 23,984 -0.01(-0.29%)
Nov 19, 2019 4.985 5.006 4.983 4.985 27,295 -0.03(-0.57%)
Nov 18, 2019 5.006 5.013 4.985 5.013 32,004 +0.00(+0.00%)
Nov 15, 2019 5.013 5.013 5.006 5.013 94,655 +0.00(+0.00%)
Nov 14, 2019 5.035 5.035 5.006 5.013 68,684 -0.04(-0.71%)
Nov 13, 2019 5.063 5.063 5.018 5.049 30,502 -0.02(-0.42%)
Nov 12, 2019 5.099 5.099 5.066 5.070 38,361 +0.01(+0.14%)
Nov 11, 2019 5.049 5.085 5.006 5.063 35,416 -0.02(-0.42%)
Nov 08, 2019 5.070 5.085 5.049 5.085 49,501 +0.01(+0.14%)
Nov 07, 2019 5.056 5.077 5.049 5.077 67,866 +0.04(+0.85%)
Nov 06, 2019 5.049 5.049 5.020 5.035 28,381 -0.02(-0.42%)
Nov 05, 2019 4.999 5.063 4.999 5.056 62,013 +0.05(+1.00%)
Nov 04, 2019 5.027 5.027 4.997 5.006 27,177 +0.02(+0.43%)
Nov 01, 2019 4.913 4.985 4.913 4.985 30,570 +0.08(+1.60%)
Oct 31, 2019 4.913 4.920 4.892 4.906 38,247 -0.02(-0.43%)
Oct 30, 2019 4.913 4.938 4.906 4.928 40,618 +0.00(+0.00%)
Oct 29, 2019 4.920 4.942 4.913 4.928 38,599 +0.00(+0.00%)
Oct 28, 2019 4.922 4.960 4.922 4.928 58,876 +0.03(+0.58%)
Oct 25, 2019 4.885 4.935 4.885 4.899 19,632 +0.02(+0.44%)
Oct 24, 2019 4.814 4.878 4.814 4.878 57,826 +0.07(+1.48%)
Oct 23, 2019 4.799 4.809 4.764 4.806 40,482 +0.04(+0.75%)
Oct 22, 2019 4.771 4.806 4.758 4.771 12,580 +0.01(+0.21%)
Oct 21, 2019 4.742 4.778 4.742 4.761 12,690 +0.03(+0.69%)
Oct 18, 2019 4.735 4.746 4.712 4.728 13,882 -0.01(-0.30%)
Oct 17, 2019 4.749 4.749 4.707 4.742 73,826 +0.02(+0.45%)
Oct 16, 2019 4.742 4.749 4.721 4.721 20,759 -0.02(-0.45%)
Oct 15, 2019 4.742 4.778 4.735 4.742 44,980 +0.01(+0.30%)
Oct 14, 2019 4.735 4.771 4.721 4.728 30,305 -0.01(-0.30%)
Oct 11, 2019 4.728 4.764 4.728 4.742 31,411 +0.05(+1.06%)
Oct 10, 2019 4.650 4.709 4.650 4.692 75,415 +0.03(+0.61%)
Oct 09, 2019 4.664 4.764 4.600 4.664 110,092 +0.01(+0.15%)
Oct 08, 2019 4.678 4.714 4.621 4.657 98,643 -0.03(-0.61%)
Oct 07, 2019 4.721 4.764 4.650 4.685 84,322 -0.07(-1.50%)
Oct 04, 2019 4.728 4.756 4.707 4.756 24,259 +0.04(+0.91%)
Oct 03, 2019 4.657 4.747 4.607 4.714 126,882 +0.04(+0.92%)
Oct 02, 2019 4.714 4.724 4.642 4.671 63,299 -0.09(-1.80%)
Oct 01, 2019 4.799 4.814 4.735 4.756 190,185 -0.05(-1.04%)
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%)
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.