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 )

7.930 +0.130 (+1.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.568	3.579	3.524	3.540	77,432	-0.02(-0.46%)
Apr 28, 2016	3.540	3.601	3.540	3.557	216,447	+0.01(+0.15%)
Apr 27, 2016	3.540	3.557	3.515	3.551	67,291	+0.02(+0.62%)
Apr 26, 2016	3.529	3.540	3.519	3.529	39,878	+0.01(+0.31%)
Apr 25, 2016	3.529	3.557	3.496	3.518	131,967	-0.01(-0.31%)
Apr 22, 2016	3.557	3.557	3.498	3.529	93,557	+0.02(+0.47%)
Apr 21, 2016	3.540	3.557	3.496	3.513	63,302	-0.01(-0.31%)
Apr 20, 2016	3.518	3.551	3.505	3.524	115,443	+0.03(+0.79%)
Apr 19, 2016	3.481	3.512	3.480	3.496	101,331	+0.04(+1.11%)
Apr 18, 2016	3.425	3.464	3.425	3.458	41,971	+0.01(+0.32%)
Apr 15, 2016	3.431	3.464	3.420	3.447	86,281	+0.00(+0.00%)
Apr 14, 2016	3.464	3.464	3.431	3.447	122,922	+0.00(+0.00%)
Apr 13, 2016	3.414	3.458	3.409	3.447	134,053	+0.05(+1.62%)
Apr 12, 2016	3.354	3.398	3.348	3.392	73,903	+0.04(+1.31%)
Apr 11, 2016	3.321	3.365	3.321	3.348	192,551	+0.04(+1.16%)
Apr 08, 2016	3.321	3.332	3.305	3.310	45,058	+0.02(+0.50%)
Apr 07, 2016	3.304	3.321	3.288	3.293	278,891	-0.04(-1.32%)
Apr 06, 2016	3.288	3.337	3.288	3.337	145,372	+0.04(+1.16%)
Apr 05, 2016	3.304	3.304	3.282	3.299	57,468	-0.01(-0.34%)
Apr 04, 2016	3.348	3.348	3.310	3.310	31,488	-0.04(-1.13%)

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