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 )

7.835 +0.055 (+0.71%)

Streaming Delayed Price Updated: 12:10 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 (%)
Jun 28, 2019	4.694	4.743	4.659	4.729	35,629	+0.06(+1.35%)
Jun 27, 2019	4.589	4.673	4.563	4.666	59,491	+0.08(+1.84%)
Jun 26, 2019	4.582	4.589	4.552	4.582	29,834	+0.03(+0.62%)
Jun 25, 2019	4.610	4.617	4.554	4.554	27,735	-0.04(-0.76%)
Jun 24, 2019	4.603	4.617	4.582	4.589	32,165	+0.00(+0.00%)
Jun 21, 2019	4.561	4.612	4.561	4.589	42,185	+0.00(+0.00%)
Jun 20, 2019	4.603	4.610	4.575	4.589	29,142	+0.06(+1.40%)
Jun 19, 2019	4.519	4.540	4.498	4.526	51,590	+0.01(+0.31%)
Jun 18, 2019	4.456	4.540	4.456	4.512	78,050	+0.06(+1.42%)
Jun 17, 2019	4.456	4.475	4.449	4.449	28,354	+0.00(+0.00%)
Jun 14, 2019	4.456	4.466	4.442	4.449	130,262	-0.03(-0.70%)
Jun 13, 2019	4.526	4.537	4.413	4.480	101,118	+0.00(+0.01%)
Jun 12, 2019	4.493	4.500	4.466	4.480	162,106	-0.01(-0.31%)
Jun 11, 2019	4.521	4.539	4.493	4.493	53,088	-0.01(-0.31%)
Jun 10, 2019	4.514	4.569	4.493	4.507	68,866	+0.01(+0.31%)
Jun 07, 2019	4.487	4.528	4.480	4.493	133,493	+0.00(+0.08%)
Jun 06, 2019	4.466	4.507	4.446	4.490	101,816	+0.04(+0.85%)
Jun 05, 2019	4.466	4.535	4.411	4.452	121,960	-0.01(-0.31%)
Jun 04, 2019	4.376	4.473	4.376	4.466	98,268	+0.10(+2.21%)

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