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 )

7.900 -0.050 (-0.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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	3.541	77,420	-0.02(-0.46%)
Apr 28, 2016	3.541	3.601	3.541	3.557	216,413	+0.01(+0.15%)
Apr 27, 2016	3.541	3.557	3.516	3.552	67,281	+0.02(+0.62%)
Apr 26, 2016	3.530	3.541	3.520	3.530	39,872	+0.01(+0.31%)
Apr 25, 2016	3.530	3.557	3.497	3.519	131,947	-0.01(-0.31%)
Apr 22, 2016	3.557	3.557	3.498	3.530	93,543	+0.02(+0.47%)
Apr 21, 2016	3.541	3.557	3.497	3.513	63,292	-0.01(-0.31%)
Apr 20, 2016	3.519	3.552	3.505	3.524	115,425	+0.03(+0.78%)
Apr 19, 2016	3.481	3.513	3.480	3.497	101,315	+0.04(+1.11%)
Apr 18, 2016	3.426	3.464	3.426	3.459	41,965	+0.01(+0.32%)
Apr 15, 2016	3.431	3.464	3.420	3.448	86,267	+0.00(+0.00%)
Apr 14, 2016	3.464	3.464	3.431	3.448	122,903	+0.00(+0.00%)
Apr 13, 2016	3.415	3.459	3.409	3.448	134,033	+0.05(+1.62%)
Apr 12, 2016	3.354	3.398	3.349	3.393	73,892	+0.04(+1.31%)
Apr 11, 2016	3.321	3.365	3.321	3.349	192,522	+0.04(+1.16%)
Apr 08, 2016	3.321	3.332	3.305	3.310	45,051	+0.02(+0.50%)
Apr 07, 2016	3.305	3.321	3.288	3.294	278,848	-0.04(-1.32%)
Apr 06, 2016	3.288	3.338	3.288	3.338	145,350	+0.04(+1.16%)
Apr 05, 2016	3.305	3.305	3.283	3.299	57,459	-0.01(-0.34%)
Apr 04, 2016	3.349	3.349	3.310	3.311	31,484	-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