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 )

7.760 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
Nov 30, 2022 7.492 7.692 7.492 7.628 31,137 +0.12(+1.57%)
Nov 29, 2022 7.547 7.564 7.429 7.510 21,559 +0.01(+0.12%)
Nov 28, 2022 7.637 7.637 7.419 7.501 44,487 -0.07(-0.96%)
Nov 25, 2022 7.628 7.628 7.552 7.573 7,003 -0.03(-0.36%)
Nov 23, 2022 7.601 7.628 7.510 7.601 27,955 +0.02(+0.24%)
Nov 22, 2022 7.608 7.608 7.501 7.582 13,280 +0.18(+2.39%)
Nov 21, 2022 7.319 7.405 7.228 7.405 31,685 +0.08(+1.06%)
Nov 18, 2022 7.323 7.328 7.264 7.328 24,469 +0.10(+1.38%)
Nov 17, 2022 7.146 7.355 7.128 7.228 50,243 -0.05(-0.63%)
Nov 16, 2022 7.373 7.373 7.273 7.273 37,014 -0.15(-1.96%)
Nov 15, 2022 7.501 7.528 7.401 7.419 10,397 +0.04(+0.49%)
Nov 14, 2022 7.382 7.501 7.355 7.382 15,781 +0.00(+0.00%)
Nov 11, 2022 7.382 7.446 7.323 7.382 20,678 +0.06(+0.87%)
Nov 10, 2022 7.273 7.328 7.246 7.319 52,475 +0.30(+4.27%)
Nov 09, 2022 7.092 7.137 7.001 7.019 76,012 -0.17(-2.40%)
Nov 08, 2022 7.164 7.296 7.164 7.192 16,159 +0.02(+0.25%)
Nov 07, 2022 7.064 7.173 6.964 7.173 57,001 +0.08(+1.15%)
Nov 04, 2022 7.101 7.110 6.973 7.092 25,996 +0.20(+2.90%)
Nov 03, 2022 6.937 7.019 6.833 6.891 24,294 -0.09(-1.30%)
Nov 02, 2022 7.155 6.964 6.982 21,438 -0.15(-2.17%)
Nov 01, 2022 7.137 7.137 7.055 7.137 24,283 +0.07(+1.03%)
Oct 31, 2022 7.137 7.146 6.955 7.064 12,447 -0.05(-0.64%)
Oct 28, 2022 7.001 7.119 7.001 7.110 19,140 +0.12(+1.69%)
Oct 27, 2022 7.073 7.073 6.964 6.992 10,885 -0.04(-0.52%)
Oct 26, 2022 6.982 7.046 6.914 7.028 81,478 +0.08(+1.18%)
Oct 25, 2022 6.901 6.946 6.883 6.946 56,648 +0.07(+1.06%)
Oct 24, 2022 6.764 6.891 6.671 6.873 30,675 +0.11(+1.68%)
Oct 21, 2022 6.573 6.764 6.573 6.760 13,171 +0.19(+2.84%)
Oct 20, 2022 6.619 6.628 6.573 6.573 10,709 +0.04(+0.56%)
Oct 19, 2022 6.637 6.646 6.473 6.537 10,125 -0.09(-1.37%)
Oct 18, 2022 6.719 6.719 6.591 6.628 25,412 +0.04(+0.55%)
Oct 17, 2022 6.528 6.600 6.473 6.591 21,692 +0.19(+2.98%)
Oct 14, 2022 6.628 6.628 6.364 6.401 17,787 -0.11(-1.68%)
Oct 13, 2022 6.273 6.573 6.192 6.510 14,525 +0.12(+1.85%)
Oct 12, 2022 6.446 6.446 6.364 6.391 33,769 -0.05(-0.71%)
Oct 11, 2022 6.428 6.501 6.364 6.437 32,133 +0.00(+0.00%)
Oct 10, 2022 6.355 6.437 6.346 6.437 32,320 -0.02(-0.28%)
Oct 07, 2022 6.473 6.473 6.355 6.455 25,878 -0.09(-1.39%)
Oct 06, 2022 6.537 6.591 6.491 6.546 47,592 -0.09(-1.37%)
Oct 05, 2022 6.655 6.655 6.564 6.637 20,872 -0.05(-0.82%)
Oct 04, 2022 6.646 6.710 6.510 6.691 60,959 +0.27(+4.25%)
Oct 03, 2022 6.355 6.419 6.346 6.419 35,485 +0.16(+2.62%)
Sep 30, 2022 6.146 6.319 6.146 6.255 13,065 +0.08(+1.33%)
Sep 29, 2022 6.246 6.282 6.137 6.173 53,399 -0.21(-3.28%)
Sep 28, 2022 6.319 6.401 6.255 6.382 50,760 +0.17(+2.78%)
Sep 27, 2022 6.337 6.373 6.164 6.210 53,943 -0.07(-1.16%)
Sep 26, 2022 6.355 6.401 6.273 6.282 30,546 -0.08(-1.29%)
Sep 23, 2022 6.391 6.828 6.364 6.364 56,227 -0.23(-3.45%)
Sep 22, 2022 6.746 6.746 6.573 6.591 19,329 -0.24(-3.46%)
Sep 21, 2022 6.819 6.842 6.646 6.828 40,386 +0.06(+0.94%)
Sep 20, 2022 6.801 6.846 6.721 6.764 42,868 -0.12(-1.72%)
Sep 19, 2022 6.810 6.946 6.801 6.882 28,195 +0.00(+0.00%)
Sep 16, 2022 6.882 6.901 6.801 6.882 56,393 -0.04(-0.55%)
Sep 15, 2022 7.010 7.164 6.919 6.920 31,468 -0.13(-1.78%)
Sep 14, 2022 7.128 7.128 6.937 7.046 61,246 +0.06(+0.91%)
Sep 13, 2022 7.201 7.205 6.978 6.982 36,378 -0.34(-4.60%)
Sep 12, 2022 7.201 7.359 7.201 7.319 32,260 +0.14(+1.90%)
Sep 09, 2022 7.201 7.228 7.173 7.182 41,974 +0.14(+1.98%)
Sep 08, 2022 6.963 7.186 6.954 7.043 61,118 +0.07(+1.03%)
Sep 07, 2022 6.820 6.998 6.811 6.971 40,501 +0.11(+1.56%)
Sep 06, 2022 6.971 6.980 6.828 6.864 28,846 -0.08(-1.16%)
Sep 02, 2022 6.882 7.028 6.873 6.945 29,301 +0.13(+1.83%)
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.