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 )

7.820 +0.040 (+0.51%)

Streaming Delayed Price Updated: 3:07 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 (%)
Sep 30, 2019	4.778	4.828	4.778	4.806	154,290	+0.00(+0.00%)
Sep 27, 2019	4.892	4.892	4.778	4.806	315,797	-0.09(-1.82%)
Sep 26, 2019	4.913	4.920	4.885	4.896	67,287	-0.04(-0.79%)
Sep 25, 2019	4.899	4.935	4.899	4.935	54,693	+0.02(+0.44%)
Sep 24, 2019	4.970	4.985	4.899	4.913	41,997	-0.05(-1.01%)
Sep 23, 2019	4.942	4.963	4.942	4.963	20,657	+0.04(+0.72%)
Sep 20, 2019	4.949	4.971	4.928	4.928	20,754	-0.00(-0.07%)
Sep 19, 2019	4.928	4.992	4.920	4.931	32,808	-0.02(-0.36%)
Sep 18, 2019	4.949	4.978	4.942	4.949	27,027	-0.01(-0.29%)
Sep 17, 2019	4.963	4.978	4.942	4.963	43,314	+0.00(+0.00%)
Sep 16, 2019	4.949	4.978	4.942	4.963	19,548	+0.00(+0.00%)
Sep 13, 2019	4.970	4.978	4.928	4.963	76,845	+0.02(+0.39%)
Sep 12, 2019	4.898	4.944	4.898	4.944	49,286	+0.04(+0.79%)
Sep 11, 2019	4.835	4.926	4.835	4.905	59,559	+0.08(+1.60%)
Sep 10, 2019	4.800	4.828	4.772	4.828	54,242	+0.05(+1.03%)
Sep 09, 2019	4.751	4.814	4.744	4.779	33,892	+0.01(+0.29%)
Sep 06, 2019	4.758	4.772	4.709	4.765	62,128	+0.01(+0.15%)
Sep 05, 2019	4.730	4.772	4.716	4.758	42,816	+0.05(+1.04%)
Sep 04, 2019	4.695	4.716	4.695	4.709	62,718	+0.05(+1.05%)

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