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 )

7.500 -0.110 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 7.429 7.483 7.321 7.370 35,329 -0.11(-1.45%)
Jun 12, 2024 7.518 7.576 7.449 7.478 57,753 +0.01(+0.14%)
Jun 11, 2024 7.527 7.551 7.414 7.467 80,029 -0.09(-1.18%)
Jun 10, 2024 7.606 7.616 7.527 7.557 51,910 -0.08(-1.03%)
Jun 07, 2024 7.645 7.714 7.626 7.635 31,997 -0.06(-0.77%)
Jun 06, 2024 7.675 7.714 7.675 7.694 18,041 +0.02(+0.27%)
Jun 05, 2024 7.616 7.675 7.616 7.674 10,778 +0.07(+0.90%)
Jun 04, 2024 7.685 7.748 7.605 7.605 7,233 -0.13(-1.66%)
Jun 03, 2024 7.802 7.802 7.728 7.734 15,079 -0.06(-0.76%)
May 31, 2024 7.704 7.793 7.704 7.793 15,207 +0.12(+1.62%)
May 30, 2024 7.576 7.714 7.576 7.668 19,015 +0.07(+0.88%)
May 29, 2024 7.665 7.665 7.596 7.601 18,770 -0.10(-1.34%)
May 28, 2024 7.694 7.771 7.694 7.704 32,425 +0.02(+0.26%)
May 24, 2024 7.624 7.704 7.624 7.685 34,058 +0.04(+0.51%)
May 23, 2024 7.714 7.714 7.635 7.645 34,009 -0.06(-0.72%)
May 22, 2024 7.773 7.822 7.694 7.700 21,115 -0.11(-1.47%)
May 21, 2024 7.753 7.832 7.753 7.815 17,079 +0.02(+0.29%)
May 20, 2024 7.734 7.813 7.734 7.793 28,987 +0.04(+0.56%)
May 17, 2024 7.783 7.783 7.659 7.749 55,195 -0.01(-0.18%)
May 16, 2024 7.822 7.822 7.763 7.763 25,029 -0.05(-0.63%)
May 15, 2024 7.822 7.832 7.798 7.812 21,877 +0.06(+0.76%)
May 14, 2024 7.704 7.775 7.704 7.753 8,408 -0.02(-0.25%)
May 13, 2024 7.822 7.822 7.635 7.773 10,526 +0.01(+0.13%)
May 10, 2024 7.744 7.819 7.744 7.763 13,153 +0.03(+0.38%)
May 09, 2024 7.645 7.744 7.645 7.734 12,133 +0.11(+1.42%)
May 08, 2024 7.537 7.626 7.537 7.626 10,676 -0.01(-0.13%)
May 07, 2024 7.606 7.645 7.606 7.635 5,903 +0.03(+0.45%)
May 06, 2024 7.586 7.616 7.576 7.601 10,224 +0.05(+0.72%)
May 03, 2024 7.606 7.609 7.537 7.547 14,995 +0.02(+0.26%)
May 02, 2024 7.459 7.547 7.449 7.527 27,046 +0.09(+1.26%)
May 01, 2024 7.468 7.508 7.429 7.434 29,631 -0.02(-0.33%)
Apr 30, 2024 7.518 7.527 7.459 7.459 19,684 -0.08(-1.07%)
Apr 29, 2024 7.537 7.557 7.527 7.539 8,913 +0.01(+0.16%)
Apr 26, 2024 7.488 7.557 7.488 7.527 44,984 +0.01(+0.13%)
Apr 25, 2024 7.478 7.547 7.439 7.518 21,636 -0.04(-0.52%)
Apr 24, 2024 7.586 7.601 7.518 7.557 25,769 -0.04(-0.52%)
Apr 23, 2024 7.567 7.606 7.534 7.596 31,572 +0.02(+0.26%)
Apr 22, 2024 7.557 7.596 7.527 7.576 20,634 +0.06(+0.78%)
Apr 19, 2024 7.557 7.596 7.518 7.518 29,993 +0.00(+0.03%)
Apr 18, 2024 7.527 7.557 7.508 7.515 32,900 +0.01(+0.10%)
Apr 17, 2024 7.567 7.567 7.492 7.508 34,144 -0.03(-0.39%)
Apr 16, 2024 7.567 7.569 7.488 7.537 16,846 -0.02(-0.26%)
Apr 15, 2024 7.616 7.694 7.547 7.557 23,698 -0.06(-0.78%)
Apr 12, 2024 7.783 7.783 7.602 7.616 29,200 -0.17(-2.15%)
Apr 11, 2024 7.773 7.793 7.753 7.783 12,031 +0.01(+0.13%)
Apr 10, 2024 7.861 7.881 7.763 7.773 30,955 -0.18(-2.22%)
Apr 09, 2024 7.920 7.968 7.891 7.950 26,721 +0.05(+0.62%)
Apr 08, 2024 7.920 7.920 7.809 7.901 21,027 +0.01(+0.12%)
Apr 05, 2024 7.802 7.930 7.802 7.891 16,950 +0.09(+1.13%)
Apr 04, 2024 7.881 7.970 7.793 7.802 125,729 -0.09(-1.12%)
Apr 03, 2024 7.773 7.920 7.763 7.891 29,697 +0.10(+1.26%)
Apr 02, 2024 7.861 7.871 7.793 7.793 28,097 -0.07(-0.88%)
Apr 01, 2024 7.911 7.920 7.861 7.861 25,700 -0.04(-0.50%)
Mar 28, 2024 7.763 7.901 7.763 7.901 80,471 +0.16(+2.03%)
Mar 27, 2024 7.665 7.744 7.665 7.744 22,255 +0.14(+1.81%)
Mar 26, 2024 7.655 7.655 7.606 7.606 23,490 +0.00(+0.00%)
Mar 25, 2024 7.586 7.646 7.586 7.606 9,726 +0.00(+0.00%)
Mar 22, 2024 7.665 7.665 7.606 7.606 11,579 -0.05(-0.64%)
Mar 21, 2024 7.596 7.704 7.596 7.655 15,988 +0.07(+0.91%)
Mar 20, 2024 7.449 7.586 7.449 7.586 14,289 +0.12(+1.58%)
Mar 19, 2024 7.449 7.468 7.414 7.468 11,758 -0.01(-0.13%)
Mar 18, 2024 7.557 7.557 7.478 7.478 18,555 -0.03(-0.35%)
Mar 15, 2024 7.449 7.537 7.449 7.504 35,119 +0.03(+0.35%)
Mar 14, 2024 7.547 7.557 7.468 7.478 32,825 -0.14(-1.87%)
Mar 13, 2024 7.567 7.655 7.567 7.621 27,799 +0.08(+1.09%)
Mar 12, 2024 7.568 7.568 7.529 7.539 23,087 +0.00(+0.00%)
Mar 11, 2024 7.519 7.558 7.490 7.539 27,744 -0.01(-0.13%)
Mar 08, 2024 7.548 7.635 7.529 7.548 56,233 -0.05(-0.64%)
Mar 07, 2024 7.606 7.645 7.568 7.597 46,390 +0.02(+0.26%)
Mar 06, 2024 7.568 7.597 7.561 7.577 22,032 +0.08(+1.03%)
Mar 05, 2024 7.568 7.568 7.471 7.500 25,559 -0.07(-0.89%)
Mar 04, 2024 7.519 7.568 7.519 7.568 19,972 +0.05(+0.64%)
Mar 01, 2024 7.471 7.529 7.458 7.519 19,456 +0.05(+0.65%)
Feb 29, 2024 7.471 7.510 7.461 7.471 5,588 +0.01(+0.13%)
Feb 28, 2024 7.461 7.490 7.452 7.461 21,837 -0.03(-0.42%)
Feb 27, 2024 7.490 7.514 7.490 7.493 13,948 +0.01(+0.16%)
Feb 26, 2024 7.510 7.510 7.461 7.481 14,041 -0.02(-0.26%)
Feb 23, 2024 7.481 7.529 7.447 7.500 31,870 +0.00(+0.01%)
Feb 22, 2024 7.466 7.519 7.461 7.499 33,225 +0.06(+0.77%)
Feb 21, 2024 7.374 7.461 7.374 7.442 24,401 +0.00(+0.00%)
Feb 20, 2024 7.519 7.539 7.437 7.442 37,794 -0.09(-1.16%)
Feb 16, 2024 7.529 7.553 7.505 7.529 33,986 +0.02(+0.26%)
Feb 15, 2024 7.442 7.531 7.442 7.510 51,128 +0.13(+1.70%)
Feb 14, 2024 7.307 7.423 7.307 7.384 41,801 +0.07(+0.92%)
Feb 13, 2024 7.452 7.452 7.258 7.316 44,695 -0.21(-2.82%)
Feb 12, 2024 7.471 7.558 7.471 7.529 23,485 +0.07(+0.91%)
Feb 09, 2024 7.481 7.481 7.432 7.461 6,556 +0.02(+0.26%)
Feb 08, 2024 7.355 7.461 7.355 7.442 27,960 +0.06(+0.79%)
Feb 07, 2024 7.336 7.442 7.336 7.384 32,231 +0.03(+0.39%)
Feb 06, 2024 7.326 7.403 7.316 7.355 31,466 +0.02(+0.27%)
Feb 05, 2024 7.297 7.365 7.258 7.335 29,101 -0.05(-0.66%)
Feb 02, 2024 7.452 7.452 7.384 7.384 38,106 -0.11(-1.42%)
Feb 01, 2024 7.452 7.519 7.452 7.490 18,149 +0.03(+0.39%)
Jan 31, 2024 7.510 7.548 7.461 7.461 18,799 -0.05(-0.64%)
Jan 30, 2024 7.461 7.519 7.461 7.510 26,582 +0.07(+0.91%)
Jan 29, 2024 7.432 7.456 7.345 7.442 26,352 +0.04(+0.52%)
Jan 26, 2024 7.423 7.480 7.403 7.403 28,107 +0.03(+0.39%)
Jan 25, 2024 7.384 7.423 7.374 7.374 33,036 +0.03(+0.39%)
Jan 24, 2024 7.394 7.394 7.309 7.345 38,204 +0.03(+0.40%)
Jan 23, 2024 7.365 7.416 7.316 7.316 31,331 -0.05(-0.66%)
Jan 22, 2024 7.297 7.394 7.297 7.365 33,100 +0.07(+0.93%)
Jan 19, 2024 7.258 7.307 7.220 7.297 38,560 +0.06(+0.80%)
Jan 18, 2024 7.210 7.258 7.200 7.239 25,404 +0.02(+0.27%)
Jan 17, 2024 7.249 7.249 7.200 7.220 39,036 -0.05(-0.66%)
Jan 16, 2024 7.258 7.297 7.258 7.268 34,518 -0.05(-0.66%)
Jan 12, 2024 7.258 7.374 7.258 7.316 49,269 +0.02(+0.26%)
Jan 11, 2024 7.394 7.396 7.295 7.297 100,082 -0.07(-0.92%)
Jan 10, 2024 7.345 7.394 7.297 7.365 93,301 -0.02(-0.26%)
Jan 09, 2024 7.490 7.490 7.336 7.384 62,429 -0.14(-1.86%)
Jan 08, 2024 7.500 7.558 7.490 7.524 77,689 +0.01(+0.19%)
Jan 05, 2024 7.548 7.606 7.510 7.510 47,946 -0.08(-1.02%)
Jan 04, 2024 7.587 7.606 7.559 7.587 35,870 -0.03(-0.38%)
Jan 03, 2024 7.693 7.693 7.606 7.616 26,437 -0.09(-1.13%)
Jan 02, 2024 7.597 7.732 7.597 7.703 41,221 -0.03(-0.38%)
Dec 29, 2023 7.770 7.790 7.713 7.732 35,134 -0.04(-0.50%)
Dec 28, 2023 7.751 7.780 7.703 7.770 54,832 +0.02(+0.25%)
Dec 27, 2023 7.722 7.761 7.693 7.751 44,718 +0.04(+0.50%)
Dec 26, 2023 7.722 7.760 7.693 7.713 38,286 +0.04(+0.50%)
Dec 22, 2023 7.674 7.741 7.645 7.674 37,115 +0.03(+0.38%)
Dec 21, 2023 7.674 7.723 7.635 7.645 80,179 +0.02(+0.25%)
Dec 20, 2023 7.741 7.761 7.597 7.626 60,987 -0.10(-1.25%)
Dec 19, 2023 7.606 7.748 7.600 7.722 27,271 +0.09(+1.14%)
Dec 18, 2023 7.606 7.674 7.603 7.635 40,068 +0.00(+0.00%)
Dec 15, 2023 7.655 7.664 7.568 7.635 15,499 +0.05(+0.64%)
Dec 14, 2023 7.461 7.664 7.376 7.587 77,015 +0.18(+2.48%)
Dec 13, 2023 7.239 7.418 7.191 7.403 37,599 +0.16(+2.23%)
Dec 12, 2023 7.299 7.299 7.185 7.242 40,008 -0.04(-0.52%)
Dec 11, 2023 7.318 7.318 7.275 7.280 42,267 -0.01(-0.13%)
Dec 08, 2023 7.232 7.328 7.232 7.289 40,460 +0.03(+0.39%)
Dec 07, 2023 7.251 7.294 7.214 7.261 41,811 +0.05(+0.66%)
Dec 06, 2023 7.261 7.323 7.213 7.213 22,498 -0.03(-0.39%)
Dec 05, 2023 7.308 7.308 7.213 7.242 44,238 -0.06(-0.78%)
Dec 04, 2023 7.261 7.327 7.261 7.299 60,805 -0.02(-0.26%)
Dec 01, 2023 7.213 7.346 7.200 7.318 80,710 +0.10(+1.32%)
Nov 30, 2023 7.204 7.257 7.137 7.223 62,067 +0.03(+0.40%)
Nov 29, 2023 7.223 7.251 7.175 7.194 43,235 +0.07(+0.93%)
Nov 28, 2023 7.156 7.204 7.090 7.128 52,363 -0.07(-0.92%)
Nov 27, 2023 7.175 7.280 7.099 7.194 60,009 +0.02(+0.26%)
Nov 24, 2023 7.099 7.185 7.099 7.175 19,627 +0.04(+0.53%)
Nov 22, 2023 7.137 7.137 7.080 7.137 16,619 +0.01(+0.13%)
Nov 21, 2023 7.080 7.137 7.080 7.128 21,669 +0.00(+0.00%)
Nov 20, 2023 7.116 7.161 7.090 7.128 25,718 +0.06(+0.81%)
Nov 17, 2023 7.014 7.109 7.014 7.071 11,583 +0.08(+1.09%)
Nov 16, 2023 7.090 7.090 6.995 6.995 39,421 -0.13(-1.87%)
Nov 15, 2023 7.090 7.204 7.090 7.128 31,204 +0.06(+0.81%)
Nov 14, 2023 6.909 7.118 6.909 7.071 47,417 +0.23(+3.33%)
Nov 13, 2023 6.738 6.883 6.738 6.843 43,140 +0.04(+0.56%)
Nov 10, 2023 6.738 6.817 6.710 6.805 73,233 +0.08(+1.13%)
Nov 09, 2023 6.805 6.805 6.719 6.729 23,295 -0.07(-0.98%)
Nov 08, 2023 6.900 6.900 6.776 6.795 35,055 -0.11(-1.65%)
Nov 07, 2023 6.947 6.966 6.852 6.909 73,851 -0.05(-0.68%)
Nov 06, 2023 7.194 7.194 6.947 6.957 75,871 -0.21(-2.92%)
Nov 03, 2023 7.118 7.190 7.118 7.166 36,333 +0.19(+2.72%)
Nov 02, 2023 6.748 6.985 6.748 6.976 42,234 +0.15(+2.23%)
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.