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 )

7.780 -0.056 (-0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
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%)
Sep 03, 2019 4.639 4.674 4.597 4.660 83,033 +0.01(+0.30%)
Aug 30, 2019 4.604 4.673 4.604 4.646 116,562 +0.04(+0.76%)
Aug 29, 2019 4.554 4.646 4.554 4.611 138,435 +0.05(+1.08%)
Aug 28, 2019 4.540 4.576 4.540 4.561 59,372 +0.02(+0.46%)
Aug 27, 2019 4.597 4.632 4.540 4.540 41,948 -0.03(-0.61%)
Aug 26, 2019 4.590 4.625 4.569 4.569 19,703 +0.01(+0.15%)
Aug 23, 2019 4.632 4.632 4.561 4.561 47,451 -0.07(-1.52%)
Aug 22, 2019 4.604 4.688 4.604 4.632 25,408 +0.01(+0.30%)
Aug 21, 2019 4.632 4.660 4.611 4.618 29,797 +0.03(+0.61%)
Aug 20, 2019 4.625 4.667 4.590 4.590 99,011 -0.06(-1.21%)
Aug 19, 2019 4.625 4.667 4.625 4.646 15,368 +0.04(+0.76%)
Aug 16, 2019 4.604 4.660 4.597 4.611 17,099 +0.04(+0.77%)
Aug 15, 2019 4.611 4.611 4.540 4.576 42,656 -0.01(-0.31%)
Aug 14, 2019 4.639 4.674 4.590 4.590 65,464 -0.11(-2.24%)
Aug 13, 2019 4.674 4.730 4.670 4.695 43,872 +0.00(+0.00%)
Aug 12, 2019 4.681 4.695 4.632 4.695 21,008 +0.00(+0.00%)
Aug 09, 2019 4.695 4.723 4.695 4.695 41,609 -0.06(-1.33%)
Aug 08, 2019 4.737 4.772 4.730 4.758 7,190 +0.07(+1.50%)
Aug 07, 2019 4.639 4.695 4.639 4.688 26,296 +0.00(+0.00%)
Aug 06, 2019 4.723 4.723 4.646 4.688 205,016 +0.01(+0.15%)
Aug 05, 2019 4.702 4.716 4.651 4.681 81,152 -0.08(-1.77%)
Aug 02, 2019 4.786 4.786 4.744 4.765 53,436 -0.03(-0.59%)
Aug 01, 2019 4.849 4.877 4.779 4.793 127,990 -0.01(-0.29%)
Jul 31, 2019 4.800 4.863 4.730 4.807 101,368 -0.03(-0.58%)
Jul 30, 2019 4.751 4.835 4.751 4.835 50,211 +0.03(+0.58%)
Jul 29, 2019 4.814 4.828 4.807 4.807 40,651 -0.01(-0.29%)
Jul 26, 2019 4.824 4.838 4.800 4.821 52,866 +0.02(+0.44%)
Jul 25, 2019 4.835 4.835 4.793 4.800 41,971 -0.04(-0.87%)
Jul 24, 2019 4.779 4.863 4.765 4.842 61,890 +0.06(+1.17%)
Jul 23, 2019 4.779 4.800 4.758 4.786 64,444 +0.04(+0.89%)
Jul 22, 2019 4.737 4.779 4.735 4.744 153,382 +0.00(+0.07%)
Jul 19, 2019 4.758 4.776 4.723 4.740 69,396 -0.00(-0.07%)
Jul 18, 2019 4.713 4.752 4.695 4.744 54,079 +0.04(+0.74%)
Jul 17, 2019 4.695 4.716 4.695 4.709 57,989 -0.02(-0.37%)
Jul 16, 2019 4.705 4.758 4.674 4.726 90,203 +0.00(+0.07%)
Jul 15, 2019 4.723 4.758 4.702 4.723 108,599 -0.02(-0.37%)
Jul 12, 2019 4.709 4.744 4.709 4.740 60,703 +0.05(+0.97%)
Jul 11, 2019 4.702 4.720 4.667 4.695 30,686 -0.01(-0.15%)
Jul 10, 2019 4.660 4.709 4.659 4.702 41,912 +0.06(+1.21%)
Jul 09, 2019 4.611 4.660 4.604 4.646 244,542 +0.00(+0.00%)
Jul 08, 2019 4.695 4.695 4.632 4.646 30,367 -0.04(-0.91%)
Jul 05, 2019 4.674 4.695 4.639 4.689 39,756 -0.01(-0.13%)
Jul 03, 2019 4.702 4.712 4.674 4.695 56,143 +0.01(+0.15%)
Jul 02, 2019 4.709 4.737 4.688 4.688 27,595 -0.04(-0.74%)
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.