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 )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 (%)
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%)
Feb 03, 2020 5.197 5.240 5.183 5.219 24,048 +0.02(+0.42%)
Jan 31, 2020 5.277 5.305 5.153 5.197 50,633 -0.07(-1.38%)
Jan 30, 2020 5.262 5.288 5.262 5.269 78,573 -0.02(-0.41%)
Jan 29, 2020 5.313 5.324 5.262 5.291 37,622 +0.01(+0.14%)
Jan 28, 2020 5.269 5.284 5.262 5.284 31,075 +0.03(+0.55%)
Jan 27, 2020 5.291 5.302 5.255 5.255 164,238 -0.09(-1.76%)
Jan 24, 2020 5.364 5.407 5.342 5.349 54,634 -0.04(-0.81%)
Jan 23, 2020 5.364 5.411 5.356 5.393 12,528 +0.00(+0.07%)
Jan 22, 2020 5.423 5.423 5.375 5.389 10,205 -0.00(-0.07%)
Jan 21, 2020 5.429 5.429 5.356 5.393 39,930 -0.02(-0.40%)
Jan 17, 2020 5.414 5.429 5.380 5.414 27,455 +0.01(+0.27%)
Jan 16, 2020 5.407 5.407 5.371 5.400 84,039 +0.02(+0.40%)
Jan 15, 2020 5.385 5.400 5.364 5.378 93,756 -0.01(-0.27%)
Jan 14, 2020 5.349 5.400 5.349 5.393 106,024 +0.02(+0.40%)
Jan 13, 2020 5.342 5.371 5.281 5.371 49,443 +0.04(+0.82%)
Jan 10, 2020 5.284 5.335 5.262 5.327 42,079 +0.03(+0.55%)
Jan 09, 2020 5.335 5.335 5.255 5.298 48,902 -0.04(-0.68%)
Jan 08, 2020 5.306 5.335 5.306 5.335 29,824 +0.01(+0.27%)
Jan 07, 2020 5.298 5.340 5.226 5.320 48,395 +0.03(+0.55%)
Jan 06, 2020 5.291 5.327 5.257 5.291 82,502 -0.02(-0.41%)
Jan 03, 2020 5.349 5.349 5.219 5.313 98,232 -0.04(-0.68%)
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.