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 (%)
Dec 30, 2016		3.982	3.982	3.982	0	-0.03(-0.72%)
Dec 29, 2016	3.965	4.011	3.959	4.011	73,643	+0.05(+1.16%)
Dec 28, 2016	4.005	4.005	3.959	3.965	33,969	-0.03(-0.86%)
Dec 27, 2016	3.965	3.999	3.965	3.999	25,251	+0.03(+0.72%)
Dec 23, 2016		3.971	3.971	3.971	0	+0.00(+0.00%)
Dec 22, 2016	3.982	3.988	3.959	3.971	99,672	-0.02(-0.58%)
Dec 21, 2016	4.016	4.021	3.988	3.994	38,131	+0.00(+0.00%)
Dec 20, 2016	3.999	4.005	3.933	3.994	87,490	-0.02(-0.43%)
Dec 19, 2016	4.034	4.046	4.005	4.011	400,879	+0.01(+0.29%)
Dec 16, 2016	4.068	4.085	3.999	3.999	20,204	-0.09(-2.24%)
Dec 15, 2016	4.051	4.091	4.022	4.091	31,550	+0.04(+0.99%)
Dec 14, 2016	4.160	4.160	4.022	4.051	79,926	-0.13(-3.16%)
Dec 13, 2016	4.131	4.183	4.062	4.183	265,571	+0.13(+3.11%)
Dec 12, 2016	4.028	4.062	4.006	4.057	53,487	+0.05(+1.13%)
Dec 09, 2016	4.051	4.057	4.011	4.011	63,649	-0.02(-0.42%)
Dec 08, 2016	4.034	4.051	4.022	4.028	23,264	+0.00(+0.00%)
Dec 07, 2016	3.949	4.028	3.949	4.028	35,866	+0.11(+2.73%)
Dec 06, 2016	3.921	3.978	3.921	3.921	36,391	-0.04(-1.00%)
Dec 05, 2016	3.989	4.000	3.949	3.961	45,664	+0.00(+0.00%)
Dec 02, 2016	3.916	3.961	3.876	3.961	76,637	+0.06(+1.59%)

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