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 )

7.612 -0.058 (-0.76%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 7.676 7.817 7.527 7.597 24,136 -0.11(-1.37%)
Apr 28, 2022 7.659 7.716 7.597 7.703 54,536 +0.11(+1.51%)
Apr 27, 2022 7.501 7.766 7.501 7.589 34,970 +0.04(+0.58%)
Apr 26, 2022 7.448 7.876 7.448 7.545 34,746 -0.24(-3.05%)
Apr 25, 2022 7.835 7.844 7.589 7.782 50,395 -0.16(-1.99%)
Apr 22, 2022 8.046 8.072 7.905 7.940 47,568 -0.11(-1.35%)
Apr 21, 2022 8.222 8.283 8.046 8.049 37,859 -0.15(-1.79%)
Apr 20, 2022 8.160 8.239 8.160 8.195 37,645 +0.02(+0.22%)
Apr 19, 2022 8.046 8.178 8.033 8.178 37,394 +0.13(+1.64%)
Apr 18, 2022 8.037 8.077 8.002 8.046 53,741 +0.03(+0.33%)
Apr 14, 2022 8.002 8.037 7.958 8.019 45,922 +0.03(+0.33%)
Apr 13, 2022 7.958 8.001 7.949 7.993 21,828 +0.04(+0.44%)
Apr 12, 2022 7.993 8.037 7.923 7.958 46,725 +0.02(+0.22%)
Apr 11, 2022 7.958 7.997 7.931 7.940 34,564 -0.02(-0.22%)
Apr 08, 2022 7.888 7.967 7.888 7.958 20,854 +0.07(+0.89%)
Apr 07, 2022 7.923 7.923 7.879 7.888 31,601 -0.04(-0.55%)
Apr 06, 2022 7.905 7.948 7.879 7.931 29,314 -0.04(-0.44%)
Apr 05, 2022 8.063 8.072 7.958 7.967 66,573 -0.06(-0.77%)
Apr 04, 2022 8.028 8.046 7.984 8.028 84,611 +0.04(+0.44%)
Apr 01, 2022 7.984 7.993 7.958 7.993 27,427 +0.02(+0.22%)
Mar 31, 2022 7.967 7.993 7.967 7.975 22,524 +0.00(+0.00%)
Mar 30, 2022 8.002 8.040 7.974 7.975 29,186 -0.04(-0.44%)
Mar 29, 2022 7.923 8.011 7.870 8.011 90,899 +0.10(+1.22%)
Mar 28, 2022 7.923 7.984 7.905 7.914 49,204 -0.04(-0.55%)
Mar 25, 2022 7.940 7.975 7.940 7.958 32,107 +0.02(+0.28%)
Mar 24, 2022 7.914 7.940 7.905 7.936 39,176 +0.04(+0.50%)
Mar 23, 2022 7.870 7.923 7.844 7.896 53,988 +0.03(+0.34%)
Mar 22, 2022 7.861 7.905 7.844 7.870 78,942 +0.04(+0.45%)
Mar 21, 2022 7.826 7.838 7.808 7.835 76,246 +0.04(+0.56%)
Mar 18, 2022 7.685 7.800 7.685 7.791 52,373 +0.10(+1.26%)
Mar 17, 2022 7.668 7.729 7.633 7.694 59,081 +0.10(+1.27%)
Mar 16, 2022 7.553 7.602 7.536 7.597 77,553 +0.11(+1.53%)
Mar 15, 2022 7.378 7.518 7.378 7.483 34,262 +0.09(+1.19%)
Mar 14, 2022 7.492 7.509 7.378 7.395 24,961 -0.10(-1.29%)
Mar 11, 2022 7.545 7.624 7.492 7.492 35,166 -0.05(-0.63%)
Mar 10, 2022 7.462 7.552 7.462 7.539 59,812 +0.03(+0.35%)
Mar 09, 2022 7.462 7.600 7.462 7.513 136,800 +0.08(+1.05%)
Mar 08, 2022 7.496 7.557 7.416 7.436 55,327 +0.01(+0.12%)
Mar 07, 2022 7.496 7.561 7.410 7.427 79,849 -0.08(-1.04%)
Mar 04, 2022 7.531 7.535 7.453 7.505 60,226 -0.03(-0.34%)
Mar 03, 2022 7.557 7.609 7.470 7.531 32,506 +0.01(+0.12%)
Mar 02, 2022 7.392 7.531 7.392 7.522 23,790 +0.16(+2.12%)
Mar 01, 2022 7.531 7.531 7.324 7.366 64,657 -0.08(-1.05%)
Feb 28, 2022 7.375 7.470 7.358 7.444 24,351 +0.03(+0.41%)
Feb 25, 2022 7.236 7.417 7.314 7.414 23,872 +0.13(+1.84%)
Feb 24, 2022 7.107 7.288 7.020 7.280 39,704 +0.11(+1.57%)
Feb 23, 2022 7.185 7.314 7.150 7.167 29,244 -0.06(-0.84%)
Feb 22, 2022 7.280 7.349 7.167 7.228 80,892 -0.14(-1.88%)
Feb 18, 2022 7.366 0 +0.02(+0.22%)
Feb 17, 2022 7.436 7.470 7.332 7.350 22,177 -0.09(-1.15%)
Feb 16, 2022 7.349 7.453 7.324 7.436 26,867 +0.10(+1.30%)
Feb 15, 2022 7.254 7.401 7.254 7.340 39,505 +0.10(+1.44%)
Feb 14, 2022 7.267 7.306 7.197 7.236 26,226 -0.03(-0.36%)
Feb 11, 2022 7.271 7.340 7.210 7.262 44,370 -0.01(-0.12%)
Feb 10, 2022 7.306 7.487 7.254 7.271 45,037 -0.09(-1.27%)
Feb 09, 2022 7.349 7.392 7.349 7.365 36,911 +0.14(+1.89%)
Feb 08, 2022 7.219 7.236 7.210 7.228 52,946 +0.05(+0.72%)
Feb 07, 2022 7.159 7.319 7.159 7.176 39,870 +0.03(+0.48%)
Feb 04, 2022 7.150 7.181 7.089 7.141 20,205 -0.02(-0.24%)
Feb 03, 2022 7.133 7.159 62,257 -0.02(-0.24%)
Feb 02, 2022 7.193 7.202 7.159 7.176 63,676 +0.03(+0.42%)
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.