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 )

7.890 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2017 4.439 4.449 4.432 4.433 23,192 -0.02(-0.40%)
Jul 28, 2017 4.444 4.460 4.427 4.450 49,569 -0.01(-0.26%)
Jul 27, 2017 4.509 4.509 4.450 4.462 26,166 -0.02(-0.53%)
Jul 26, 2017 4.498 4.503 4.462 4.486 48,688 +0.01(+0.13%)
Jul 25, 2017 4.456 4.492 4.450 4.480 65,709 +0.04(+0.89%)
Jul 24, 2017 4.456 4.456 4.421 4.440 28,295 +0.01(+0.31%)
Jul 21, 2017 4.433 4.444 4.427 4.427 56,088 -0.02(-0.40%)
Jul 20, 2017 4.427 4.409 4.444 52,319 +0.02(+0.40%)
Jul 19, 2017 4.386 4.438 4.386 4.427 50,561 +0.04(+0.94%)
Jul 18, 2017 4.433 4.433 4.374 4.386 49,973 -0.04(-0.80%)
Jul 17, 2017 4.368 4.432 4.368 4.421 33,876 +0.04(+0.94%)
Jul 14, 2017 4.362 4.391 4.339 4.380 69,112 +0.02(+0.54%)
Jul 13, 2017 4.350 4.362 4.338 4.356 34,699 +0.01(+0.27%)
Jul 12, 2017 4.362 4.368 4.344 4.344 34,245 +0.01(+0.27%)
Jul 11, 2017 4.309 4.332 4.309 4.332 61,458 +0.01(+0.27%)
Jul 10, 2017 4.303 4.321 4.303 4.321 22,666 +0.02(+0.41%)
Jul 07, 2017 4.292 4.309 4.274 4.303 99,193 +0.02(+0.55%)
Jul 06, 2017 4.303 4.306 4.244 4.279 109,785 -0.05(-1.09%)
Jul 05, 2017 4.327 4.334 4.321 4.327 182,442 -0.03(-0.61%)
Jul 03, 2017 4.364 4.391 4.350 4.353 16,209 +0.01(+0.20%)
Jun 30, 2017 4.338 4.347 4.327 4.344 82,755 +0.02(+0.41%)
Jun 29, 2017 4.350 4.357 4.309 4.327 62,968 -0.04(-0.81%)
Jun 28, 2017 4.332 4.374 4.332 4.362 44,379 +0.04(+0.96%)
Jun 27, 2017 4.332 4.350 4.321 4.321 14,650 -0.04(-0.81%)
Jun 26, 2017 4.350 4.356 4.332 4.356 23,857 +0.02(+0.41%)
Jun 23, 2017 4.309 4.338 4.303 4.338 50,594 +0.03(+0.68%)
Jun 22, 2017 4.321 4.321 4.285 4.309 46,341 +0.01(+0.27%)
Jun 21, 2017 4.303 4.306 4.291 4.297 43,424 +0.02(+0.41%)
Jun 20, 2017 4.368 4.368 4.032 4.279 112,086 -0.07(-1.63%)
Jun 19, 2017 4.315 4.368 4.315 4.350 47,330 +0.03(+0.68%)
Jun 16, 2017 4.362 4.362 4.297 4.321 44,021 -0.03(-0.68%)
Jun 15, 2017 4.386 4.386 4.332 4.350 65,557 -0.04(-0.94%)
Jun 14, 2017 4.474 4.474 4.391 4.391 18,249 -0.05(-1.06%)
Jun 13, 2017 4.427 4.444 4.391 4.439 65,272 +0.04(+0.80%)
Jun 12, 2017 4.438 4.438 4.392 4.403 15,532 -0.03(-0.79%)
Jun 09, 2017 4.438 4.438 4.415 4.438 12,292 -0.01(-0.13%)
Jun 08, 2017 4.433 4.444 4.421 4.444 121,233 +0.01(+0.17%)
Jun 07, 2017 4.445 4.456 4.421 4.437 24,376 -0.02(-0.43%)
Jun 06, 2017 4.444 4.461 4.417 4.456 38,729 +0.03(+0.66%)
Jun 05, 2017 4.427 4.444 4.421 4.427 11,346 -0.02(-0.39%)
Jun 02, 2017 4.432 4.444 4.424 4.444 14,695 +0.02(+0.39%)
Jun 01, 2017 4.403 4.427 4.403 4.427 13,057 +0.05(+1.06%)
May 31, 2017 4.397 4.397 4.376 4.380 10,990 -0.03(-0.66%)
May 30, 2017 4.403 4.421 4.396 4.409 15,553 +0.01(+0.26%)
May 26, 2017 4.421 4.421 4.389 4.397 43,949 -0.01(-0.13%)
May 25, 2017 4.433 4.458 4.403 4.403 21,658 -0.01(-0.13%)
May 24, 2017 4.397 4.450 4.397 4.409 14,466 -0.02(-0.39%)
May 23, 2017 4.467 4.467 4.421 4.427 49,158 -0.03(-0.78%)
May 22, 2017 4.461 4.461 4.435 4.461 20,205 +0.03(+0.66%)
May 19, 2017 4.404 4.438 4.403 4.432 23,203 +0.05(+1.20%)
May 18, 2017 4.339 4.397 4.339 4.380 46,170 +0.01(+0.13%)
May 17, 2017 4.403 4.403 4.367 4.374 58,873 -0.04(-0.92%)
May 16, 2017 4.403 4.429 4.392 4.415 61,167 +0.01(+0.13%)
May 15, 2017 4.444 4.450 4.409 4.409 22,760 +0.03(+0.66%)
May 12, 2017 4.380 4.403 4.380 4.380 48,360 +0.01(+0.13%)
May 11, 2017 4.417 4.421 4.374 4.374 29,685 -0.01(-0.27%)
May 10, 2017 4.371 4.386 4.369 4.386 7,598 +0.02(+0.40%)
May 09, 2017 4.363 4.380 4.363 4.368 63,439 -0.01(-0.13%)
May 08, 2017 4.357 4.375 4.351 4.374 36,144 +0.00(+0.00%)
May 05, 2017 4.357 4.374 4.333 4.374 79,185 +0.03(+0.80%)
May 04, 2017 4.369 4.374 4.339 4.339 44,750 -0.05(-1.19%)
May 03, 2017 4.386 4.403 4.374 4.392 34,954 +0.02(+0.40%)
May 02, 2017 4.368 4.397 4.368 4.374 52,048 -0.01(-0.27%)
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.