Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.820 +0.040 (+0.51%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.041	5.041	5.005	5.005	2,244	-0.04(-0.71%)
Nov 27, 2019	4.998	5.062	4.998	5.041	153,575	+0.04(+0.86%)
Nov 26, 2019	5.012	5.012	4.948	4.998	19,802	-0.03(-0.57%)
Nov 25, 2019	4.991	5.027	4.970	5.027	76,417	+0.04(+0.86%)
Nov 22, 2019	4.941	4.998	4.941	4.984	40,953	+0.06(+1.30%)
Nov 21, 2019	4.984	4.991	4.920	4.920	18,347	-0.05(-1.00%)
Nov 20, 2019	4.970	4.996	4.963	4.970	23,988	-0.01(-0.29%)
Nov 19, 2019	4.984	5.005	4.982	4.984	27,299	-0.03(-0.57%)
Nov 18, 2019	5.005	5.012	4.984	5.012	32,009	+0.00(+0.00%)
Nov 15, 2019	5.012	5.012	5.005	5.012	94,669	+0.00(+0.00%)
Nov 14, 2019	5.034	5.034	5.005	5.012	68,695	-0.04(-0.71%)
Nov 13, 2019	5.062	5.062	5.017	5.048	30,507	-0.02(-0.42%)
Nov 12, 2019	5.098	5.098	5.065	5.069	38,367	+0.01(+0.14%)
Nov 11, 2019	5.048	5.084	5.005	5.062	35,421	-0.02(-0.42%)
Nov 08, 2019	5.069	5.084	5.048	5.084	49,508	+0.01(+0.14%)
Nov 07, 2019	5.055	5.077	5.048	5.077	67,877	+0.04(+0.85%)
Nov 06, 2019	5.048	5.048	5.020	5.034	28,385	-0.02(-0.42%)
Nov 05, 2019	4.998	5.062	4.998	5.055	62,023	+0.05(+1.00%)
Nov 04, 2019	5.027	5.027	4.996	5.005	27,182	+0.02(+0.43%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ: FUND )

Historical Prices