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 )

7.915 +0.015 (+0.19%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 13, 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, 2022 6.146 6.319 6.146 6.255 13,065 +0.08(+1.33%)
Sep 29, 2022 6.246 6.282 6.137 6.173 53,399 -0.21(-3.28%)
Sep 28, 2022 6.319 6.401 6.255 6.382 50,760 +0.17(+2.78%)
Sep 27, 2022 6.337 6.373 6.164 6.210 53,943 -0.07(-1.16%)
Sep 26, 2022 6.355 6.401 6.273 6.282 30,546 -0.08(-1.29%)
Sep 23, 2022 6.391 6.828 6.364 6.364 56,227 -0.23(-3.45%)
Sep 22, 2022 6.746 6.746 6.573 6.591 19,329 -0.24(-3.46%)
Sep 21, 2022 6.819 6.842 6.646 6.828 40,386 +0.06(+0.94%)
Sep 20, 2022 6.801 6.846 6.721 6.764 42,868 -0.12(-1.72%)
Sep 19, 2022 6.810 6.946 6.801 6.882 28,195 +0.00(+0.00%)
Sep 16, 2022 6.882 6.901 6.801 6.882 56,393 -0.04(-0.55%)
Sep 15, 2022 7.010 7.164 6.919 6.920 31,468 -0.13(-1.78%)
Sep 14, 2022 7.128 7.128 6.937 7.046 61,246 +0.06(+0.91%)
Sep 13, 2022 7.201 7.205 6.978 6.982 36,378 -0.34(-4.60%)
Sep 12, 2022 7.201 7.359 7.201 7.319 32,260 +0.14(+1.90%)
Sep 09, 2022 7.201 7.228 7.173 7.182 41,974 +0.14(+1.98%)
Sep 08, 2022 6.963 7.186 6.954 7.043 61,118 +0.07(+1.03%)
Sep 07, 2022 6.820 6.998 6.811 6.971 40,501 +0.11(+1.56%)
Sep 06, 2022 6.971 6.980 6.828 6.864 28,846 -0.08(-1.16%)
Sep 02, 2022 6.882 7.028 6.873 6.945 29,301 +0.13(+1.83%)
Sep 01, 2022 6.882 6.882 6.685 6.820 58,185 -0.13(-1.80%)
Aug 31, 2022 7.007 7.007 6.837 6.945 30,841 -0.04(-0.64%)
Aug 30, 2022 7.114 7.114 6.989 6.989 33,177 -0.14(-2.01%)
Aug 29, 2022 7.186 7.224 7.070 7.132 39,277 -0.11(-1.48%)
Aug 26, 2022 7.436 7.436 7.204 7.240 42,632 -0.13(-1.82%)
Aug 25, 2022 7.284 7.392 7.284 7.374 19,309 +0.15(+2.10%)
Aug 24, 2022 7.222 7.302 7.204 7.222 56,167 -0.02(-0.25%)
Aug 23, 2022 7.150 7.293 7.150 7.240 10,275 +0.09(+1.25%)
Aug 22, 2022 7.204 7.240 7.150 7.150 37,034 -0.17(-2.32%)
Aug 19, 2022 7.400 7.400 7.302 7.320 35,247 -0.10(-1.33%)
Aug 18, 2022 7.392 7.481 7.300 7.418 51,228 +0.03(+0.36%)
Aug 17, 2022 7.508 7.508 7.276 7.392 86,281 -0.13(-1.66%)
Aug 16, 2022 7.436 7.543 7.436 7.517 6,148 +0.05(+0.72%)
Aug 15, 2022 7.445 7.481 7.402 7.463 36,071 -0.02(-0.24%)
Aug 12, 2022 7.445 7.517 7.409 7.481 26,711 +0.13(+1.82%)
Aug 11, 2022 7.383 7.445 7.347 7.347 37,134 +0.01(+0.12%)
Aug 10, 2022 7.302 7.374 7.291 7.338 34,450 +0.14(+1.99%)
Aug 09, 2022 7.222 7.240 7.159 7.195 27,760 -0.03(-0.37%)
Aug 08, 2022 7.204 7.286 7.177 7.222 40,271 +0.07(+1.00%)
Aug 05, 2022 7.150 7.254 7.132 7.150 42,879 -0.08(-1.11%)
Aug 04, 2022 7.284 7.298 7.190 7.231 49,735 -0.06(-0.86%)
Aug 03, 2022 7.222 7.320 7.186 7.293 49,250 +0.07(+0.99%)
Aug 02, 2022 7.284 7.347 7.204 7.222 34,934 -0.05(-0.74%)
Aug 01, 2022 7.257 7.365 7.257 7.275 47,363 -0.05(-0.73%)
Jul 29, 2022 7.293 7.338 7.240 7.329 34,595 +0.06(+0.86%)
Jul 28, 2022 7.132 7.271 7.052 7.266 24,414 +0.13(+1.88%)
Jul 27, 2022 6.989 7.141 6.980 7.132 14,430 +0.20(+2.84%)
Jul 26, 2022 6.989 7.030 6.927 6.936 9,985 -0.10(-1.40%)
Jul 25, 2022 6.864 7.034 6.864 7.034 38,395 +0.07(+1.03%)
Jul 22, 2022 7.070 7.110 6.891 6.963 29,515 -0.05(-0.76%)
Jul 21, 2022 6.971 7.042 6.882 7.016 69,631 +0.04(+0.51%)
Jul 20, 2022 6.980 7.106 6.980 6.980 17,891 -0.01(-0.13%)
Jul 19, 2022 6.820 7.025 6.819 6.989 59,649 +0.15(+2.22%)
Jul 18, 2022 6.963 6.963 6.820 6.837 31,786 +0.02(+0.26%)
Jul 15, 2022 6.739 6.846 6.712 6.820 8,682 +0.12(+1.73%)
Jul 14, 2022 6.757 6.757 6.598 6.703 64,234 -0.14(-2.09%)
Jul 13, 2022 6.703 6.846 6.596 6.846 30,062 +0.16(+2.41%)
Jul 12, 2022 6.775 6.852 6.641 6.685 44,460 -0.09(-1.32%)
Jul 11, 2022 6.775 6.871 6.757 6.775 14,934 -0.05(-0.79%)
Jul 08, 2022 6.882 6.954 6.828 6.828 80,646 -0.08(-1.16%)
Jul 07, 2022 6.694 6.963 6.694 6.909 48,121 +0.23(+3.48%)
Jul 06, 2022 6.703 6.775 6.623 6.677 32,181 -0.11(-1.58%)
Jul 05, 2022 6.846 6.846 6.614 6.784 47,448 -0.10(-1.43%)
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.