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 (%)
Sep 28, 2018 4.731 4.766 4.721 4.763 38,118 +0.02(+0.41%)
Sep 27, 2018 4.769 4.769 4.743 4.743 68,854 -0.03(-0.68%)
Sep 26, 2018 4.801 4.814 4.746 4.776 31,686 +0.00(+0.00%)
Sep 25, 2018 4.801 4.801 4.776 4.776 62,118 -0.01(-0.14%)
Sep 24, 2018 4.814 4.828 4.776 4.782 24,156 -0.03(-0.54%)
Sep 21, 2018 4.782 4.821 4.782 4.808 18,284 +0.00(+0.00%)
Sep 20, 2018 4.769 4.814 4.752 4.808 31,681 +0.05(+1.09%)
Sep 19, 2018 4.769 4.769 4.756 4.756 43,273 -0.01(-0.14%)
Sep 18, 2018 4.743 4.763 4.739 4.763 75,205 +0.02(+0.38%)
Sep 17, 2018 4.743 4.750 4.731 4.745 35,033 -0.01(-0.24%)
Sep 14, 2018 4.737 4.763 4.711 4.756 78,250 +0.00(+0.00%)
Sep 13, 2018 4.840 4.843 4.753 4.756 79,047 -0.01(-0.28%)
Sep 12, 2018 4.771 4.779 4.760 4.770 4,810 +0.01(+0.13%)
Sep 11, 2018 4.751 4.789 4.738 4.764 24,554 -0.01(-0.13%)
Sep 10, 2018 4.783 4.802 4.764 4.770 37,378 -0.01(-0.13%)
Sep 07, 2018 4.789 4.789 4.745 4.776 54,391 -0.03(-0.53%)
Sep 06, 2018 4.846 4.852 4.795 4.802 32,663 -0.03(-0.53%)
Sep 05, 2018 4.827 4.865 4.827 4.827 43,112 -0.03(-0.65%)
Sep 04, 2018 4.878 4.884 4.833 4.859 59,016 -0.04(-0.78%)
Aug 31, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.916 4.941 4.871 4.903 97,428 -0.04(-0.77%)
Aug 29, 2018 4.935 4.955 4.935 4.941 14,266 -0.01(-0.13%)
Aug 28, 2018 4.947 4.954 4.922 4.947 53,125 -0.02(-0.38%)
Aug 27, 2018 4.969 4.969 4.935 4.967 35,988 +0.03(+0.51%)
Aug 24, 2018 4.947 4.954 4.890 4.941 82,138 +0.03(+0.52%)
Aug 23, 2018 4.941 4.947 4.916 4.916 47,549 -0.03(-0.64%)
Aug 22, 2018 4.935 4.947 4.897 4.947 28,929 +0.01(+0.26%)
Aug 21, 2018 4.935 4.941 4.871 4.935 43,182 +0.04(+0.78%)
Aug 20, 2018 4.916 4.916 4.865 4.897 51,812 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.865 4.897 71,575 +0.01(+0.13%)
Aug 16, 2018 4.865 4.890 4.815 4.890 23,593 +0.04(+0.92%)
Aug 15, 2018 4.821 4.865 4.814 4.846 52,017 -0.06(-1.29%)
Aug 14, 2018 4.840 4.909 4.821 4.909 52,351 +0.04(+0.85%)
Aug 13, 2018 4.865 4.890 4.850 4.868 52,486 -0.02(-0.45%)
Aug 10, 2018 4.903 4.909 4.884 4.890 13,558 +0.00(+0.00%)
Aug 09, 2018 4.890 4.916 4.878 4.890 174,074 -0.02(-0.39%)
Aug 08, 2018 4.852 4.912 4.852 4.909 64,952 +0.03(+0.65%)
Aug 07, 2018 4.909 4.909 4.871 4.878 210,984 -0.04(-0.90%)
Aug 06, 2018 4.960 5.014 4.878 4.922 369,044 -0.04(-0.77%)
Aug 03, 2018 4.903 4.960 4.903 4.960 52,026 +0.04(+0.90%)
Aug 02, 2018 4.903 4.916 4.884 4.916 106,121 -0.02(-0.39%)
Aug 01, 2018 4.979 4.979 4.890 4.935 19,284 +0.00(+0.00%)
Jul 31, 2018 4.941 4.954 4.916 4.935 45,442 +0.02(+0.39%)
Jul 30, 2018 4.896 4.944 4.896 4.916 52,910 -0.01(-0.13%)
Jul 27, 2018 4.979 4.979 4.903 4.922 50,922 -0.03(-0.64%)
Jul 26, 2018 4.916 4.954 4.916 4.954 15,754 +0.06(+1.16%)
Jul 25, 2018 4.947 4.953 4.878 4.897 177,788 -0.05(-0.96%)
Jul 24, 2018 4.988 4.992 4.941 4.944 43,068 -0.05(-0.95%)
Jul 23, 2018 4.973 4.992 4.960 4.992 53,197 +0.00(+0.00%)
Jul 20, 2018 5.024 5.024 4.973 4.992 23,459 -0.03(-0.51%)
Jul 19, 2018 4.998 5.017 4.973 5.017 37,561 +0.04(+0.76%)
Jul 18, 2018 4.979 4.997 4.960 4.979 75,712 -0.01(-0.25%)
Jul 17, 2018 4.960 5.005 4.954 4.992 53,929 +0.04(+0.77%)
Jul 16, 2018 4.992 4.998 4.954 4.954 35,051 -0.05(-0.96%)
Jul 13, 2018 4.989 5.005 4.986 5.002 42,037 +0.02(+0.46%)
Jul 12, 2018 4.987 4.987 4.960 4.979 91,681 +0.00(+0.00%)
Jul 11, 2018 4.967 4.979 4.947 4.979 34,938 -0.03(-0.51%)
Jul 10, 2018 4.992 5.030 4.986 5.005 307,516 +0.01(+0.25%)
Jul 09, 2018 4.960 5.036 4.947 4.992 340,321 +0.01(+0.25%)
Jul 06, 2018 4.960 4.997 4.953 4.979 251,619 +0.03(+0.64%)
Jul 05, 2018 4.941 4.954 4.935 4.947 50,781 +0.01(+0.26%)
Jul 03, 2018 4.935 4.935 4.935 0 +0.01(+0.13%)
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.
 
 
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.