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 )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Aug 31, 2021 6.871 6.887 6.846 6.871 28,630 -0.01(-0.12%)
Aug 30, 2021 6.887 6.903 6.789 6.879 87,119 +0.02(+0.36%)
Aug 27, 2021 6.716 6.854 6.688 6.854 30,743 +0.14(+2.06%)
Aug 26, 2021 6.806 6.830 6.716 6.716 31,673 -0.11(-1.55%)
Aug 25, 2021 6.814 6.822 6.806 6.822 18,021 +0.02(+0.36%)
Aug 24, 2021 6.765 6.822 6.765 6.797 60,510 +0.04(+0.60%)
Aug 23, 2021 6.659 6.838 6.651 6.757 31,385 +0.10(+1.43%)
Aug 20, 2021 6.602 6.724 6.602 6.662 20,931 +0.04(+0.59%)
Aug 19, 2021 6.716 6.716 6.610 6.623 42,263 -0.13(-1.87%)
Aug 18, 2021 6.749 6.838 6.749 6.749 24,036 -0.05(-0.72%)
Aug 17, 2021 6.879 6.879 6.765 6.797 38,013 -0.10(-1.42%)
Aug 16, 2021 6.952 6.960 6.814 6.895 45,354 -0.07(-0.93%)
Aug 13, 2021 6.928 7.025 6.928 6.960 104,740 +0.01(+0.12%)
Aug 12, 2021 6.944 6.968 6.887 6.952 65,524 +0.02(+0.23%)
Aug 11, 2021 6.867 6.936 6.867 6.936 48,347 +0.11(+1.55%)
Aug 10, 2021 6.773 6.830 6.746 6.830 20,242 +0.11(+1.69%)
Aug 09, 2021 6.757 6.787 6.700 6.716 42,908 -0.03(-0.48%)
Aug 06, 2021 6.740 6.757 6.692 6.749 17,836 +0.06(+0.85%)
Aug 05, 2021 6.667 6.740 6.659 6.692 47,018 +0.02(+0.37%)
Aug 04, 2021 6.692 6.732 6.667 6.667 44,822 -0.02(-0.36%)
Aug 03, 2021 6.765 6.765 6.659 6.692 36,587 -0.05(-0.72%)
Aug 02, 2021 6.732 6.830 6.692 6.740 242,331 +0.07(+1.10%)
Jul 30, 2021 6.635 6.667 6.635 6.667 13,641 -0.01(-0.12%)
Jul 29, 2021 6.627 6.724 6.627 6.675 36,703 +0.07(+1.11%)
Jul 28, 2021 6.553 6.602 6.545 6.602 41,273 +0.04(+0.62%)
Jul 27, 2021 6.619 6.675 6.545 6.562 22,847 -0.06(-0.86%)
Jul 26, 2021 6.594 6.648 6.594 6.619 13,533 +0.02(+0.25%)
Jul 23, 2021 6.586 6.633 6.562 6.602 4,691 +0.01(+0.12%)
Jul 22, 2021 6.635 6.635 6.578 6.594 13,900 -0.05(-0.73%)
Jul 21, 2021 6.610 6.667 6.610 6.643 43,759 +0.07(+1.11%)
Jul 20, 2021 6.472 6.598 6.472 6.570 14,125 +0.10(+1.51%)
Jul 19, 2021 6.610 6.651 6.375 6.472 103,969 -0.24(-3.63%)
Jul 16, 2021 6.895 6.895 6.716 6.716 68,007 -0.13(-1.90%)
Jul 15, 2021 6.789 6.846 6.789 6.846 32,129 +0.01(+0.12%)
Jul 14, 2021 6.928 6.936 6.773 6.838 35,242 -0.05(-0.71%)
Jul 13, 2021 6.886 6.911 6.839 6.887 54,332 +0.00(+0.00%)
Jul 12, 2021 6.846 6.923 6.846 6.887 24,595 +0.02(+0.24%)
Jul 09, 2021 6.749 6.895 6.749 6.871 84,038 +0.08(+1.20%)
Jul 08, 2021 6.773 6.797 6.749 6.789 28,396 -0.07(-1.07%)
Jul 07, 2021 6.879 6.879 6.822 6.862 37,135 +0.02(+0.24%)
Jul 06, 2021 6.919 6.944 6.838 6.846 46,413 -0.09(-1.29%)
Jul 02, 2021 6.944 6.944 6.903 6.936 7,719 -0.02(-0.23%)
Jul 01, 2021 6.952 6.968 6.932 6.952 25,655 +0.04(+0.53%)
Jun 30, 2021 6.862 6.936 6.862 6.915 32,157 +0.05(+0.77%)
Jun 29, 2021 6.806 6.887 6.806 6.862 45,102 +0.03(+0.48%)
Jun 28, 2021 6.952 6.952 6.830 6.830 27,185 -0.11(-1.64%)
Jun 25, 2021 6.911 6.968 6.911 6.944 32,115 +0.02(+0.35%)
Jun 24, 2021 6.846 6.919 6.846 6.919 14,911 +0.02(+0.35%)
Jun 23, 2021 6.895 6.901 6.862 6.895 34,237 +0.07(+0.95%)
Jun 22, 2021 6.781 6.838 6.781 6.830 19,461 +0.00(+0.00%)
Jun 21, 2021 6.757 6.830 6.749 6.830 67,696 +0.06(+0.84%)
Jun 18, 2021 6.830 6.830 6.716 6.773 27,886 -0.11(-1.65%)
Jun 17, 2021 6.993 7.066 6.838 6.887 51,471 -0.17(-2.42%)
Jun 16, 2021 7.131 7.131 7.049 7.058 58,817 -0.10(-1.36%)
Jun 15, 2021 7.204 7.245 7.098 7.155 48,269 -0.02(-0.34%)
Jun 14, 2021 7.285 7.285 7.115 7.180 59,088 -0.08(-1.12%)
Jun 11, 2021 7.212 7.464 7.204 7.261 138,284 +0.09(+1.20%)
Jun 10, 2021 7.167 7.215 7.143 7.175 28,993 +0.04(+0.56%)
Jun 09, 2021 7.135 7.159 7.070 7.135 57,294 +0.02(+0.23%)
Jun 08, 2021 7.102 7.119 7.066 7.119 30,817 +0.06(+0.91%)
Jun 07, 2021 7.030 7.102 6.974 7.054 71,323 +0.03(+0.46%)
Jun 04, 2021 7.022 7.054 6.974 7.022 17,925 +0.01(+0.11%)
Jun 03, 2021 7.014 7.038 6.974 7.014 84,971 +0.00(+0.00%)
Jun 02, 2021 6.982 7.086 6.930 7.014 47,849 +0.06(+0.81%)
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.