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:

Sprott Focus Trust, Inc. (NQ: FUND )

8.660 +0.050 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 8.610 8.700 8.610 8.660 44,770 +0.05(+0.58%)
Jan 26, 2023 8.620 8.620 8.560 8.610 63,859 +0.03(+0.35%)
Jan 25, 2023 8.540 8.590 8.540 8.580 42,833 -0.04(-0.46%)
Jan 24, 2023 8.550 8.620 8.500 8.620 21,036 +0.06(+0.70%)
Jan 23, 2023 8.510 8.610 8.505 8.560 13,655 +0.05(+0.59%)
Jan 20, 2023 8.410 8.530 8.390 8.510 19,070 +0.13(+1.55%)
Jan 19, 2023 8.420 8.450 8.380 8.380 34,483 -0.06(-0.71%)
Jan 18, 2023 8.570 8.600 8.430 8.440 18,319 -0.10(-1.17%)
Jan 17, 2023 8.580 8.620 8.540 8.540 23,456 -0.06(-0.70%)
Jan 13, 2023 8.550 8.600 8.550 8.600 17,089 +0.06(+0.70%)
Jan 12, 2023 8.560 8.560 8.500 8.540 42,686 +0.02(+0.23%)
Jan 11, 2023 8.490 8.520 8.450 8.520 40,032 +0.10(+1.19%)
Jan 10, 2023 8.320 8.420 8.320 8.420 37,090 +0.12(+1.45%)
Jan 09, 2023 8.410 8.451 8.300 8.300 30,697 -0.01(-0.12%)
Jan 06, 2023 8.180 8.350 8.180 8.310 29,865 +0.20(+2.47%)
Jan 05, 2023 8.155 8.155 8.020 8.110 14,113 -0.01(-0.12%)
Jan 04, 2023 8.130 8.176 8.105 8.120 22,262 +0.11(+1.37%)
Jan 03, 2023 8.070 8.100 7.990 8.010 24,296 +0.04(+0.50%)
Dec 30, 2022 7.910 7.978 7.910 7.970 8,309 -0.02(-0.25%)
Dec 29, 2022 8.016 8.016 7.980 7.990 20,364 +0.03(+0.38%)
Dec 28, 2022 8.030 8.040 7.940 7.960 84,491 -0.09(-1.12%)
Dec 27, 2022 8.020 8.070 8.010 8.050 15,634 +0.08(+1.00%)
Dec 23, 2022 7.860 7.990 7.860 7.970 10,656 +0.10(+1.27%)
Dec 22, 2022 7.950 7.950 7.770 7.870 21,170 -0.13(-1.62%)
Dec 21, 2022 7.949 8.000 7.930 8.000 18,938 +0.15(+1.91%)
Dec 20, 2022 7.740 7.923 7.740 7.850 36,132 +0.02(+0.26%)
Dec 19, 2022 7.890 7.950 7.830 7.830 18,266 -0.12(-1.51%)
Dec 16, 2022 7.870 8.090 7.870 7.950 20,559 -0.03(-0.38%)
Dec 15, 2022 8.050 8.050 7.930 7.980 30,255 -0.12(-1.48%)
Dec 14, 2022 8.230 8.290 8.100 8.100 32,132 -0.07(-0.86%)
Dec 13, 2022 8.410 8.472 8.170 8.170 20,852 -0.04(-0.49%)
Dec 12, 2022 8.220 8.220 8.110 8.210 43,412 -0.06(-0.73%)
Dec 09, 2022 8.240 8.390 8.240 8.270 12,048 -0.00(-0.03%)
Dec 08, 2022 8.489 8.489 8.174 8.272 46,299 -0.06(-0.71%)
Dec 07, 2022 8.253 8.351 8.253 8.331 71,861 +0.06(+0.71%)
Dec 06, 2022 8.243 8.647 8.203 8.272 44,262 +0.00(+0.00%)
Dec 05, 2022 8.420 8.469 8.253 8.272 39,836 -0.14(-1.64%)
Dec 02, 2022 8.194 8.410 8.008 8.410 13,813 +0.18(+2.15%)
Dec 01, 2022 8.400 8.627 8.233 8.233 19,902 -0.03(-0.36%)
Nov 30, 2022 8.115 8.331 8.115 8.263 28,745 +0.13(+1.57%)
Nov 29, 2022 8.175 8.194 8.047 8.135 19,903 +0.01(+0.12%)
Nov 28, 2022 8.272 8.272 8.036 8.125 41,070 -0.08(-0.96%)
Nov 25, 2022 8.263 8.263 8.180 8.203 6,465 -0.03(-0.36%)
Nov 23, 2022 8.233 8.263 8.135 8.233 25,808 +0.02(+0.24%)
Nov 22, 2022 8.241 8.241 8.125 8.213 12,260 +0.19(+2.39%)
Nov 21, 2022 7.928 8.021 7.829 8.021 29,251 +0.08(+1.06%)
Nov 18, 2022 7.933 7.938 7.869 7.937 22,590 +0.11(+1.38%)
Nov 17, 2022 7.741 7.967 7.721 7.829 46,384 -0.05(-0.62%)
Nov 16, 2022 7.987 7.987 7.878 7.878 34,171 -0.16(-1.96%)
Nov 15, 2022 8.125 8.154 8.016 8.036 9,598 +0.04(+0.49%)
Nov 14, 2022 7.997 8.125 7.967 7.997 14,569 +0.00(+0.00%)
Nov 11, 2022 7.997 8.066 7.933 7.997 19,089 +0.07(+0.87%)
Nov 10, 2022 7.878 7.938 7.849 7.928 48,444 +0.32(+4.27%)
Nov 09, 2022 7.682 7.731 7.583 7.603 70,173 -0.19(-2.40%)
Nov 08, 2022 7.760 7.903 7.760 7.790 14,918 +0.02(+0.25%)
Nov 07, 2022 7.652 7.770 7.544 7.770 52,623 +0.09(+1.15%)
Nov 04, 2022 7.691 7.701 7.553 7.682 23,999 +0.22(+2.90%)
Nov 03, 2022 7.514 7.603 7.402 7.465 22,428 -0.10(-1.30%)
Nov 02, 2022 7.750 7.544 7.563 19,791 -0.17(-2.17%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.