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 29, 2021 5.924 5.924 5.813 5.813 86,995 -0.05(-0.81%)
Jan 28, 2021 5.877 5.916 5.829 5.861 66,633 +0.04(+0.68%)
Jan 27, 2021 5.869 5.908 5.813 5.821 78,818 -0.13(-2.26%)
Jan 26, 2021 6.019 6.019 5.956 5.956 85,301 -0.03(-0.53%)
Jan 25, 2021 5.924 6.003 5.908 5.987 124,552 +0.05(+0.80%)
Jan 22, 2021 5.964 5.964 5.908 5.940 55,177 -0.04(-0.66%)
Jan 21, 2021 5.987 6.035 5.924 5.980 71,174 +0.02(+0.27%)
Jan 20, 2021 5.948 5.987 5.916 5.964 75,824 +0.05(+0.80%)
Jan 19, 2021 5.892 5.916 5.845 5.916 182,526 +0.04(+0.67%)
Jan 15, 2021 5.861 5.884 5.774 5.877 50,631 -0.03(-0.54%)
Jan 14, 2021 5.908 5.960 5.885 5.908 70,997 +0.02(+0.40%)
Jan 13, 2021 5.885 5.924 5.845 5.885 85,636 +0.00(+0.00%)
Jan 12, 2021 5.861 5.956 5.742 5.885 92,612 +0.02(+0.41%)
Jan 11, 2021 5.774 5.916 5.742 5.861 78,509 -0.02(-0.27%)
Jan 08, 2021 5.924 5.924 5.837 5.877 90,404 +0.01(+0.13%)
Jan 07, 2021 5.782 5.916 5.782 5.869 118,099 +0.17(+2.92%)
Jan 06, 2021 5.536 5.766 5.512 5.702 164,381 +0.22(+4.02%)
Jan 05, 2021 5.433 5.504 5.417 5.482 48,948 +0.07(+1.34%)
Jan 04, 2021 5.489 5.536 5.362 5.409 103,873 -0.06(-1.01%)
Dec 31, 2020 5.465 5.465 5.465 22,424 +0.01(+0.15%)
Dec 30, 2020 5.433 5.465 5.433 5.457 22,424 +0.03(+0.58%)
Dec 29, 2020 5.449 5.457 5.386 5.425 57,276 -0.02(-0.29%)
Dec 28, 2020 5.457 5.493 5.417 5.441 64,962 +0.00(+0.00%)
Dec 24, 2020 5.425 5.458 5.401 5.441 41,288 +0.02(+0.44%)
Dec 23, 2020 5.401 5.446 5.393 5.417 91,208 +0.01(+0.15%)
Dec 22, 2020 5.449 5.449 5.386 5.409 71,984 -0.03(-0.58%)
Dec 21, 2020 5.449 5.449 5.354 5.441 72,279 -0.05(-0.87%)
Dec 18, 2020 5.536 5.536 5.465 5.489 60,732 -0.05(-0.86%)
Dec 17, 2020 5.504 5.545 5.496 5.536 52,514 +0.05(+0.87%)
Dec 16, 2020 5.386 5.496 5.386 5.489 39,305 +0.04(+0.80%)
Dec 15, 2020 5.409 5.449 5.386 5.445 43,976 +0.07(+1.25%)
Dec 14, 2020 5.433 5.457 5.360 5.378 88,125 -0.00(-0.07%)
Dec 11, 2020 5.390 5.390 5.328 5.382 31,262 +0.02(+0.29%)
Dec 10, 2020 5.374 5.405 5.336 5.366 26,455 +0.00(+0.00%)
Dec 09, 2020 5.443 5.458 5.336 5.366 75,564 -0.04(-0.71%)
Dec 08, 2020 5.405 5.481 5.397 5.405 110,577 -0.01(-0.14%)
Dec 07, 2020 5.443 5.463 5.405 5.412 44,076 -0.03(-0.56%)
Dec 04, 2020 5.351 5.451 5.351 5.443 46,762 +0.10(+1.87%)
Dec 03, 2020 5.313 5.374 5.313 5.343 40,981 +0.04(+0.72%)
Dec 02, 2020 5.266 5.320 5.266 5.305 42,314 +0.02(+0.29%)
Dec 01, 2020 5.251 5.289 5.232 5.289 52,139 +0.09(+1.77%)
Nov 30, 2020 5.236 5.236 5.167 5.197 56,472 -0.03(-0.49%)
Nov 27, 2020 5.204 5.243 5.204 5.223 42,855 +0.00(+0.05%)
Nov 25, 2020 5.243 5.243 5.197 5.220 45,590 -0.04(-0.73%)
Nov 24, 2020 5.174 5.259 5.174 5.259 47,814 +0.08(+1.63%)
Nov 23, 2020 5.090 5.174 5.090 5.174 94,127 +0.09(+1.81%)
Nov 20, 2020 5.105 5.105 5.059 5.082 151,751 +0.01(+0.27%)
Nov 19, 2020 5.036 5.075 5.028 5.069 18,253 +0.02(+0.49%)
Nov 18, 2020 5.044 5.098 5.008 5.044 59,099 +0.01(+0.15%)
Nov 17, 2020 4.967 5.044 4.967 5.036 19,429 +0.02(+0.31%)
Nov 16, 2020 4.952 5.044 4.925 5.021 95,992 +0.15(+2.99%)
Nov 13, 2020 4.829 4.898 4.829 4.875 58,225 +0.07(+1.44%)
Nov 12, 2020 4.875 4.875 4.790 4.806 29,443 -0.09(-1.88%)
Nov 11, 2020 4.921 4.921 4.875 4.898 54,498 +0.02(+0.31%)
Nov 10, 2020 4.867 4.913 4.852 4.883 31,806 +0.00(+0.00%)
Nov 09, 2020 5.005 5.021 4.798 4.883 119,596 +0.08(+1.65%)
Nov 06, 2020 4.825 4.839 4.737 4.803 61,351 -0.03(-0.69%)
Nov 05, 2020 4.775 4.852 4.760 4.837 37,061 +0.12(+2.61%)
Nov 04, 2020 4.614 4.752 4.614 4.714 60,807 +0.08(+1.82%)
Nov 03, 2020 4.599 4.675 4.599 4.629 28,006 +0.08(+1.86%)
Nov 02, 2020 4.537 4.591 4.506 4.545 51,633 +0.08(+1.72%)
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%)
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.