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, 2022 7.003 7.089 109,907 +0.03(+0.49%)
Jan 28, 2022 7.011 7.068 6.890 7.055 44,886 +0.03(+0.49%)
Jan 27, 2022 7.193 7.228 6.994 7.020 55,272 -0.06(-0.86%)
Jan 26, 2022 7.089 7.254 7.037 7.081 61,201 +0.00(+0.00%)
Jan 25, 2022 7.046 7.146 6.942 7.081 35,070 -0.03(-0.49%)
Jan 24, 2022 6.994 7.124 6.847 7.115 116,629 +0.05(+0.73%)
Jan 21, 2022 7.366 7.366 7.063 7.063 37,561 -0.35(-4.67%)
Jan 20, 2022 7.557 7.591 7.401 7.410 66,491 -0.10(-1.38%)
Jan 19, 2022 7.548 7.562 7.496 7.513 46,872 -0.01(-0.12%)
Jan 18, 2022 7.565 7.574 7.511 7.522 77,473 -0.05(-0.69%)
Jan 14, 2022 7.574 0 -0.03(-0.46%)
Jan 13, 2022 7.583 7.669 7.583 7.609 65,852 +0.01(+0.17%)
Jan 12, 2022 7.635 7.635 7.583 7.596 33,012 +0.02(+0.29%)
Jan 11, 2022 7.565 7.578 7.548 7.574 62,485 +0.03(+0.46%)
Jan 10, 2022 7.513 7.539 7.479 7.539 55,511 +0.01(+0.11%)
Jan 07, 2022 7.522 7.548 7.522 7.531 29,646 -0.02(-0.23%)
Jan 06, 2022 7.583 7.583 7.487 7.548 25,837 +0.01(+0.11%)
Jan 05, 2022 7.609 7.635 7.539 7.539 47,448 -0.07(-0.91%)
Jan 04, 2022 7.522 7.609 7.522 7.609 53,069 +0.10(+1.38%)
Jan 03, 2022 7.496 7.505 7.453 7.505 41,893 +0.06(+0.81%)
Dec 31, 2021 7.453 7.453 7.401 7.444 39,114 +0.02(+0.23%)
Dec 30, 2021 7.470 7.487 7.418 7.427 45,598 -0.02(-0.23%)
Dec 29, 2021 7.444 7.498 7.444 7.444 125,349 +0.00(+0.00%)
Dec 28, 2021 7.487 7.487 7.444 7.444 92,124 +0.03(+0.35%)
Dec 27, 2021 7.479 7.479 7.418 7.418 35,561 +0.01(+0.12%)
Dec 23, 2021 7.323 7.436 7.297 7.410 52,065 +0.16(+2.15%)
Dec 22, 2021 7.254 7.301 7.228 7.254 51,852 +0.07(+1.02%)
Dec 21, 2021 7.063 7.271 7.063 7.180 67,067 +0.14(+2.03%)
Dec 20, 2021 7.089 7.089 6.968 7.037 56,991 -0.13(-1.81%)
Dec 17, 2021 7.150 7.202 7.141 7.167 31,647 +0.03(+0.36%)
Dec 16, 2021 7.167 7.255 7.098 7.141 48,633 -0.02(-0.24%)
Dec 15, 2021 7.098 7.176 6.994 7.159 41,619 +0.08(+1.10%)
Dec 14, 2021 7.046 7.150 6.960 7.081 52,340 -0.07(-0.97%)
Dec 13, 2021 7.271 7.280 7.150 7.150 45,280 -0.15(-2.02%)
Dec 10, 2021 7.306 7.366 7.262 7.297 66,931 -0.01(-0.11%)
Dec 09, 2021 7.355 7.367 7.264 7.305 113,167 -0.06(-0.78%)
Dec 08, 2021 7.244 7.371 7.244 7.363 38,955 +0.11(+1.48%)
Dec 07, 2021 7.206 7.305 7.181 7.256 48,975 +0.16(+2.21%)
Dec 06, 2021 7.016 7.165 7.007 7.099 98,939 +0.13(+1.90%)
Dec 03, 2021 7.082 7.132 6.925 6.967 76,507 -0.08(-1.17%)
Dec 02, 2021 6.950 7.049 6.950 7.049 54,279 +0.10(+1.38%)
Dec 01, 2021 7.090 7.218 6.953 6.953 80,150 -0.14(-1.94%)
Nov 30, 2021 7.247 7.262 7.060 7.090 65,214 -0.18(-2.50%)
Nov 29, 2021 7.396 7.396 7.239 7.272 98,758 -0.17(-2.33%)
Nov 26, 2021 7.214 7.445 7.107 7.445 51,708 +0.08(+1.12%)
Nov 24, 2021 7.305 7.367 7.270 7.363 20,786 +0.02(+0.22%)
Nov 23, 2021 7.346 7.355 7.297 7.346 64,404 -0.01(-0.11%)
Nov 22, 2021 7.388 7.485 7.355 7.355 100,972 -0.03(-0.45%)
Nov 19, 2021 7.421 7.478 7.099 7.388 65,361 -0.07(-1.00%)
Nov 18, 2021 7.544 7.462 7.458 7.462 36,357 -0.03(-0.44%)
Nov 17, 2021 7.553 7.569 7.478 7.495 38,496 -0.06(-0.77%)
Nov 16, 2021 7.569 7.602 7.553 7.553 30,169 -0.02(-0.22%)
Nov 15, 2021 7.577 7.594 7.560 7.569 40,073 +0.02(+0.22%)
Nov 12, 2021 7.528 7.577 7.528 7.553 62,465 +0.05(+0.66%)
Nov 11, 2021 7.470 7.516 7.470 7.503 66,388 +0.04(+0.55%)
Nov 10, 2021 7.594 7.462 173,366 -0.13(-1.74%)
Nov 09, 2021 7.577 7.848 7.549 7.594 48,562 +0.02(+0.33%)
Nov 08, 2021 7.553 7.581 7.536 7.569 41,523 +0.02(+0.22%)
Nov 05, 2021 7.495 7.553 7.474 7.553 50,693 +0.12(+1.55%)
Nov 04, 2021 7.404 7.462 7.404 7.437 43,752 +0.08(+1.12%)
Nov 03, 2021 7.338 7.387 7.297 7.355 69,878 +0.02(+0.34%)
Nov 02, 2021 7.297 7.396 7.297 7.330 243,021 +0.06(+0.79%)
Nov 01, 2021 7.231 7.293 7.225 7.272 85,152 +0.04(+0.57%)
Oct 29, 2021 7.256 7.264 7.214 7.231 47,398 +0.00(+0.00%)
Oct 28, 2021 7.181 7.231 7.148 7.231 48,700 +0.05(+0.69%)
Oct 27, 2021 7.223 7.242 7.169 7.181 39,126 -0.06(-0.80%)
Oct 26, 2021 7.223 7.272 7.239 48,681 +0.02(+0.23%)
Oct 25, 2021 7.157 7.264 7.157 7.223 35,149 +0.04(+0.57%)
Oct 22, 2021 7.198 7.223 7.157 7.181 23,010 +0.03(+0.46%)
Oct 21, 2021 7.206 7.210 7.148 7.148 22,932 -0.06(-0.80%)
Oct 20, 2021 7.157 7.206 7.157 7.206 39,965 +0.07(+1.04%)
Oct 19, 2021 7.107 7.181 7.107 7.132 69,010 +0.02(+0.35%)
Oct 18, 2021 7.099 7.140 7.074 7.107 45,754 +0.01(+0.12%)
Oct 15, 2021 7.173 7.173 7.099 7.099 12,524 -0.03(-0.46%)
Oct 14, 2021 7.066 7.140 7.006 7.132 39,002 +0.12(+1.77%)
Oct 13, 2021 6.991 7.057 6.991 7.008 43,217 +0.03(+0.47%)
Oct 12, 2021 7.000 7.000 6.950 6.975 15,974 +0.02(+0.24%)
Oct 11, 2021 7.041 7.057 6.958 6.958 48,420 -0.05(-0.71%)
Oct 08, 2021 7.016 7.083 6.975 7.008 35,538 +0.02(+0.35%)
Oct 07, 2021 6.942 7.091 6.942 6.983 34,715 +0.09(+1.32%)
Oct 06, 2021 6.868 6.917 6.798 6.892 33,836 -0.05(-0.71%)
Oct 05, 2021 6.884 6.942 6.828 6.942 16,004 +0.11(+1.57%)
Oct 04, 2021 6.909 6.909 6.826 6.835 64,287 -0.10(-1.43%)
Oct 01, 2021 6.843 6.934 6.752 6.934 34,155 +0.09(+1.33%)
Sep 30, 2021 6.826 6.884 6.810 6.843 24,041 +0.02(+0.36%)
Sep 29, 2021 6.868 6.892 6.777 6.818 45,734 -0.01(-0.12%)
Sep 28, 2021 6.810 6.859 6.810 6.826 60,539 +0.02(+0.36%)
Sep 27, 2021 6.769 6.843 6.760 6.802 65,959 +0.04(+0.61%)
Sep 24, 2021 6.769 6.785 6.748 6.760 35,192 -0.01(-0.12%)
Sep 23, 2021 6.703 6.797 6.703 6.769 48,542 +0.07(+0.99%)
Sep 22, 2021 6.612 6.703 6.604 6.703 33,292 +0.14(+2.14%)
Sep 21, 2021 6.579 6.607 6.562 6.562 10,696 -0.01(-0.13%)
Sep 20, 2021 6.620 6.670 6.538 6.570 56,129 -0.15(-2.27%)
Sep 17, 2021 6.711 6.777 6.703 6.723 29,237 +0.01(+0.18%)
Sep 16, 2021 6.760 6.826 6.711 6.711 24,023 -0.08(-1.22%)
Sep 15, 2021 6.736 6.793 6.711 6.793 55,071 +0.06(+0.86%)
Sep 14, 2021 6.810 6.810 6.736 6.736 36,130 -0.10(-1.45%)
Sep 13, 2021 6.818 6.859 6.744 6.835 55,702 +0.04(+0.61%)
Sep 10, 2021 6.843 6.909 6.793 6.793 105,099 -0.01(-0.18%)
Sep 09, 2021 6.854 6.919 6.806 6.806 56,326 -0.04(-0.59%)
Sep 08, 2021 6.826 6.985 6.826 6.846 50,703 -0.02(-0.24%)
Sep 07, 2021 6.928 6.952 6.806 6.862 37,253 -0.08(-1.17%)
Sep 03, 2021 6.919 7.066 6.862 6.944 78,660 +0.07(+1.07%)
Sep 02, 2021 6.871 6.903 6.831 6.871 37,132 +0.00(+0.00%)
Sep 01, 2021 6.895 6.919 6.854 6.871 191,122 +0.00(+0.00%)
Aug 31, 2021 6.871 6.887 6.846 6.871 28,630 -0.01(-0.12%)
Aug 30, 2021 6.887 6.903 6.789 6.879 87,119 +0.02(+0.36%)
Aug 27, 2021 6.716 6.854 6.688 6.854 30,743 +0.14(+2.06%)
Aug 26, 2021 6.806 6.830 6.716 6.716 31,673 -0.11(-1.55%)
Aug 25, 2021 6.814 6.822 6.806 6.822 18,021 +0.02(+0.36%)
Aug 24, 2021 6.765 6.822 6.765 6.797 60,510 +0.04(+0.60%)
Aug 23, 2021 6.659 6.838 6.651 6.757 31,385 +0.10(+1.43%)
Aug 20, 2021 6.602 6.724 6.602 6.662 20,931 +0.04(+0.59%)
Aug 19, 2021 6.716 6.716 6.610 6.623 42,263 -0.13(-1.87%)
Aug 18, 2021 6.749 6.838 6.749 6.749 24,036 -0.05(-0.72%)
Aug 17, 2021 6.879 6.879 6.765 6.797 38,013 -0.10(-1.42%)
Aug 16, 2021 6.952 6.960 6.814 6.895 45,354 -0.07(-0.93%)
Aug 13, 2021 6.928 7.025 6.928 6.960 104,740 +0.01(+0.12%)
Aug 12, 2021 6.944 6.968 6.887 6.952 65,524 +0.02(+0.23%)
Aug 11, 2021 6.867 6.936 6.867 6.936 48,347 +0.11(+1.55%)
Aug 10, 2021 6.773 6.830 6.746 6.830 20,242 +0.11(+1.69%)
Aug 09, 2021 6.757 6.787 6.700 6.716 42,908 -0.03(-0.48%)
Aug 06, 2021 6.740 6.757 6.692 6.749 17,836 +0.06(+0.85%)
Aug 05, 2021 6.667 6.740 6.659 6.692 47,018 +0.02(+0.37%)
Aug 04, 2021 6.692 6.732 6.667 6.667 44,822 -0.02(-0.36%)
Aug 03, 2021 6.765 6.765 6.659 6.692 36,587 -0.05(-0.72%)
Aug 02, 2021 6.732 6.830 6.692 6.740 242,331 +0.07(+1.10%)
Jul 30, 2021 6.635 6.667 6.635 6.667 13,641 -0.01(-0.12%)
Jul 29, 2021 6.627 6.724 6.627 6.675 36,703 +0.07(+1.11%)
Jul 28, 2021 6.553 6.602 6.545 6.602 41,273 +0.04(+0.62%)
Jul 27, 2021 6.619 6.675 6.545 6.562 22,847 -0.06(-0.86%)
Jul 26, 2021 6.594 6.648 6.594 6.619 13,533 +0.02(+0.25%)
Jul 23, 2021 6.586 6.633 6.562 6.602 4,691 +0.01(+0.12%)
Jul 22, 2021 6.635 6.635 6.578 6.594 13,900 -0.05(-0.73%)
Jul 21, 2021 6.610 6.667 6.610 6.643 43,759 +0.07(+1.11%)
Jul 20, 2021 6.472 6.598 6.472 6.570 14,125 +0.10(+1.51%)
Jul 19, 2021 6.610 6.651 6.375 6.472 103,969 -0.24(-3.63%)
Jul 16, 2021 6.895 6.895 6.716 6.716 68,007 -0.13(-1.90%)
Jul 15, 2021 6.789 6.846 6.789 6.846 32,129 +0.01(+0.12%)
Jul 14, 2021 6.928 6.936 6.773 6.838 35,242 -0.05(-0.71%)
Jul 13, 2021 6.886 6.911 6.839 6.887 54,332 +0.00(+0.00%)
Jul 12, 2021 6.846 6.923 6.846 6.887 24,595 +0.02(+0.24%)
Jul 09, 2021 6.749 6.895 6.749 6.871 84,038 +0.08(+1.20%)
Jul 08, 2021 6.773 6.797 6.749 6.789 28,396 -0.07(-1.07%)
Jul 07, 2021 6.879 6.879 6.822 6.862 37,135 +0.02(+0.24%)
Jul 06, 2021 6.919 6.944 6.838 6.846 46,413 -0.09(-1.29%)
Jul 02, 2021 6.944 6.944 6.903 6.936 7,719 -0.02(-0.23%)
Jul 01, 2021 6.952 6.968 6.932 6.952 25,655 +0.04(+0.53%)
Jun 30, 2021 6.862 6.936 6.862 6.915 32,157 +0.05(+0.77%)
Jun 29, 2021 6.806 6.887 6.806 6.862 45,102 +0.03(+0.48%)
Jun 28, 2021 6.952 6.952 6.830 6.830 27,185 -0.11(-1.64%)
Jun 25, 2021 6.911 6.968 6.911 6.944 32,115 +0.02(+0.35%)
Jun 24, 2021 6.846 6.919 6.846 6.919 14,911 +0.02(+0.35%)
Jun 23, 2021 6.895 6.901 6.862 6.895 34,237 +0.07(+0.95%)
Jun 22, 2021 6.781 6.838 6.781 6.830 19,461 +0.00(+0.00%)
Jun 21, 2021 6.757 6.830 6.749 6.830 67,696 +0.06(+0.84%)
Jun 18, 2021 6.830 6.830 6.716 6.773 27,886 -0.11(-1.65%)
Jun 17, 2021 6.993 7.066 6.838 6.887 51,471 -0.17(-2.42%)
Jun 16, 2021 7.131 7.131 7.049 7.058 58,817 -0.10(-1.36%)
Jun 15, 2021 7.204 7.245 7.098 7.155 48,269 -0.02(-0.34%)
Jun 14, 2021 7.285 7.285 7.115 7.180 59,088 -0.08(-1.12%)
Jun 11, 2021 7.212 7.464 7.204 7.261 138,284 +0.09(+1.20%)
Jun 10, 2021 7.167 7.215 7.143 7.175 28,993 +0.04(+0.56%)
Jun 09, 2021 7.135 7.159 7.070 7.135 57,294 +0.02(+0.23%)
Jun 08, 2021 7.102 7.119 7.066 7.119 30,817 +0.06(+0.91%)
Jun 07, 2021 7.030 7.102 6.974 7.054 71,323 +0.03(+0.46%)
Jun 04, 2021 7.022 7.054 6.974 7.022 17,925 +0.01(+0.11%)
Jun 03, 2021 7.014 7.038 6.974 7.014 84,971 +0.00(+0.00%)
Jun 02, 2021 6.982 7.086 6.930 7.014 47,849 +0.06(+0.81%)
Jun 01, 2021 6.902 6.958 6.898 6.958 46,138 +0.10(+1.52%)
May 28, 2021 6.894 6.894 6.846 6.854 31,270 -0.02(-0.35%)
May 27, 2021 6.814 6.902 6.781 6.878 39,798 +0.10(+1.42%)
May 26, 2021 6.797 6.838 6.781 6.781 64,039 +0.00(+0.00%)
May 25, 2021 6.838 6.870 6.781 6.781 106,280 -0.07(-1.05%)
May 24, 2021 6.822 6.862 6.814 6.854 31,400 +0.04(+0.59%)
May 21, 2021 6.827 6.838 6.797 6.814 52,724 +0.04(+0.59%)
May 20, 2021 6.733 6.781 6.733 6.773 53,147 +0.05(+0.72%)
May 19, 2021 6.741 6.749 6.693 6.725 59,376 -0.08(-1.18%)
May 18, 2021 6.854 6.870 6.806 6.806 28,983 +0.00(+0.00%)
May 17, 2021 6.741 6.806 6.741 6.806 31,153 +0.07(+1.07%)
May 14, 2021 6.661 6.765 6.661 6.733 80,726 +0.07(+1.08%)
May 13, 2021 6.533 6.661 6.533 6.661 59,628 +0.10(+1.47%)
May 12, 2021 6.741 6.749 6.557 6.565 50,179 -0.17(-2.50%)
May 11, 2021 6.725 6.797 6.669 6.733 71,604 -0.08(-1.18%)
May 10, 2021 6.830 6.934 6.806 6.814 69,298 -0.04(-0.59%)
May 07, 2021 6.781 6.858 6.781 6.854 12,561 +0.11(+1.67%)
May 06, 2021 6.637 6.781 6.621 6.741 149,067 +0.11(+1.58%)
May 05, 2021 6.581 6.637 6.581 6.636 175,205 +0.06(+0.84%)
May 04, 2021 6.597 6.597 6.549 6.581 20,354 +0.00(+0.00%)
May 03, 2021 6.557 6.605 6.525 6.581 58,681 +0.04(+0.61%)
Apr 30, 2021 6.565 6.573 6.525 6.541 47,848 -0.04(-0.61%)
Apr 29, 2021 6.565 6.597 6.557 6.581 59,556 +0.02(+0.37%)
Apr 28, 2021 6.517 6.565 6.517 6.557 25,753 +0.02(+0.37%)
Apr 27, 2021 6.501 6.557 6.501 6.533 53,704 +0.00(+0.00%)
Apr 26, 2021 6.557 6.573 6.533 6.533 57,809 -0.02(-0.25%)
Apr 23, 2021 6.509 6.557 6.509 6.549 33,269 +0.05(+0.74%)
Apr 22, 2021 6.573 6.573 6.484 6.501 41,393 -0.05(-0.80%)
Apr 21, 2021 6.537 6.572 6.484 6.553 37,544 +0.09(+1.43%)
Apr 20, 2021 6.552 6.556 6.412 6.460 58,737 -0.10(-1.47%)
Apr 19, 2021 6.597 6.597 6.549 6.557 50,985 -0.02(-0.24%)
Apr 16, 2021 6.573 6.581 6.549 6.573 37,007 +0.03(+0.49%)
Apr 15, 2021 6.533 6.605 6.517 6.541 66,662 +0.00(+0.00%)
Apr 14, 2021 6.484 6.621 6.484 6.541 181,189 +0.05(+0.74%)
Apr 13, 2021 6.436 6.533 6.380 6.493 73,262 +0.02(+0.25%)
Apr 12, 2021 6.380 6.501 6.380 6.476 88,645 -0.01(-0.12%)
Apr 09, 2021 6.460 6.484 6.452 6.484 7,351 +0.04(+0.62%)
Apr 08, 2021 6.460 6.484 6.444 6.444 25,470 +0.03(+0.50%)
Apr 07, 2021 6.444 6.470 6.404 6.412 72,711 -0.03(-0.50%)
Apr 06, 2021 6.396 6.476 6.396 6.444 46,154 -0.01(-0.12%)
Apr 05, 2021 6.484 6.558 6.388 6.452 81,477 +0.06(+1.00%)
Apr 01, 2021 6.260 6.436 6.260 6.388 57,069 +0.13(+2.05%)
Mar 31, 2021 6.260 6.284 6.236 6.260 37,862 +0.01(+0.13%)
Mar 30, 2021 6.284 6.316 6.252 6.252 53,820 -0.03(-0.51%)
Mar 29, 2021 6.308 6.334 6.268 6.284 37,913 -0.02(-0.38%)
Mar 26, 2021 6.268 6.316 6.260 6.308 36,010 +0.07(+1.16%)
Mar 25, 2021 6.220 6.252 6.127 6.236 56,164 +0.01(+0.13%)
Mar 24, 2021 6.260 6.372 6.228 6.228 99,070 -0.02(-0.39%)
Mar 23, 2021 6.420 6.436 6.236 6.252 101,778 -0.18(-2.75%)
Mar 22, 2021 6.436 6.453 6.420 6.428 162,898 +0.00(+0.00%)
Mar 19, 2021 6.420 6.493 6.395 6.428 100,556 +0.02(+0.25%)
Mar 18, 2021 6.493 6.525 6.412 6.412 42,505 -0.08(-1.30%)
Mar 17, 2021 6.408 6.541 6.388 6.497 81,541 +0.08(+1.31%)
Mar 16, 2021 6.420 6.436 6.372 6.412 75,307 -0.02(-0.25%)
Mar 15, 2021 6.396 6.428 6.356 6.428 110,003 +0.03(+0.50%)
Mar 12, 2021 6.452 6.452 6.364 6.396 157,375 +0.03(+0.43%)
Mar 11, 2021 6.392 6.456 6.361 6.369 259,050 +0.04(+0.63%)
Mar 10, 2021 6.258 6.345 6.257 6.329 84,328 +0.11(+1.72%)
Mar 09, 2021 6.202 6.258 6.194 6.222 103,345 +0.09(+1.49%)
Mar 08, 2021 6.139 6.258 6.131 6.131 201,995 +0.00(+0.00%)
Mar 05, 2021 6.107 6.132 5.957 6.131 48,099 +0.06(+1.04%)
Mar 04, 2021 6.099 6.155 5.953 6.068 63,153 -0.05(-0.78%)
Mar 03, 2021 6.028 6.163 6.028 6.115 53,113 +0.06(+0.92%)
Mar 02, 2021 6.099 6.103 6.060 6.060 89,582 -0.05(-0.78%)
Mar 01, 2021 6.060 6.115 6.052 6.107 386,668 +0.10(+1.58%)
Feb 26, 2021 6.060 6.123 5.925 6.012 67,540 -0.02(-0.39%)
Feb 25, 2021 6.210 6.210 6.020 6.036 82,241 -0.17(-2.68%)
Feb 24, 2021 6.083 6.218 6.060 6.202 63,050 +0.10(+1.56%)
Feb 23, 2021 6.107 6.131 6.004 6.107 66,159 -0.03(-0.52%)
Feb 22, 2021 6.115 6.186 6.076 6.139 152,540 +0.03(+0.52%)
Feb 19, 2021 6.052 6.123 6.052 6.107 90,517 +0.07(+1.18%)
Feb 18, 2021 6.036 6.052 6.004 6.036 51,993 -0.06(-1.04%)
Feb 17, 2021 6.115 6.147 6.083 6.099 81,068 -0.03(-0.52%)
Feb 16, 2021 6.119 6.210 6.092 6.131 88,213 -0.02(-0.26%)
Feb 12, 2021 6.123 6.163 6.060 6.147 63,753 +0.02(+0.39%)
Feb 11, 2021 6.155 6.171 6.099 6.123 63,724 -0.02(-0.26%)
Feb 10, 2021 6.179 6.214 6.115 6.139 88,329 -0.01(-0.13%)
Feb 09, 2021 6.163 6.171 6.135 6.147 157,792 -0.02(-0.39%)
Feb 08, 2021 6.099 6.218 6.099 6.171 106,202 +0.09(+1.43%)
Feb 05, 2021 6.099 6.139 6.060 6.083 63,122 +0.04(+0.66%)
Feb 04, 2021 6.044 6.084 6.020 6.044 179,790 +0.03(+0.53%)
Feb 03, 2021 5.980 6.012 5.965 6.012 90,814 +0.02(+0.40%)
Feb 02, 2021 5.957 6.028 5.954 5.988 170,663 +0.03(+0.53%)
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.