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 )

7.886 -0.014 (-0.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Oct 30, 2020 4.484 4.492 4.446 4.469 74,496 -0.02(-0.34%)
Oct 29, 2020 4.438 4.538 4.423 4.484 33,656 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.461 44,730 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.569 4.588 29,918 -0.03(-0.75%)
Oct 26, 2020 4.707 4.707 4.607 4.622 18,110 -0.11(-2.27%)
Oct 23, 2020 4.745 4.768 4.699 4.730 143,653 -0.03(-0.64%)
Oct 22, 2020 4.730 4.760 4.707 4.760 25,832 -0.00(-0.00%)
Oct 21, 2020 4.768 4.807 4.737 4.760 37,352 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.784 11,427 +0.03(+0.65%)
Oct 19, 2020 4.799 4.814 4.737 4.753 59,100 -0.03(-0.64%)
Oct 16, 2020 4.799 4.860 4.784 4.784 78,143 -0.02(-0.48%)
Oct 15, 2020 4.791 4.807 4.779 4.807 32,055 -0.01(-0.24%)
Oct 14, 2020 4.837 4.868 4.807 4.818 58,043 -0.01(-0.24%)
Oct 13, 2020 4.830 4.830 4.791 4.830 36,470 -0.03(-0.55%)
Oct 12, 2020 4.814 4.876 4.797 4.856 80,523 +0.08(+1.69%)
Oct 09, 2020 4.776 4.799 4.753 4.776 23,573 +0.05(+0.97%)
Oct 08, 2020 4.638 4.745 4.638 4.730 87,766 +0.05(+1.15%)
Oct 07, 2020 4.615 4.676 4.599 4.676 78,726 +0.08(+1.67%)
Oct 06, 2020 4.607 4.668 4.589 4.599 303,402 +0.00(+0.00%)
Oct 05, 2020 4.592 4.676 4.561 4.599 486,049 +0.01(+0.17%)
Oct 02, 2020 4.522 4.592 4.522 4.592 38,159 +0.02(+0.50%)
Oct 01, 2020 4.607 4.607 4.515 4.569 48,916 +0.00(+0.00%)
Sep 30, 2020 4.569 4.622 4.538 4.569 50,268 +0.01(+0.17%)
Sep 29, 2020 4.607 4.607 4.553 4.561 29,355 -0.02(-0.45%)
Sep 28, 2020 4.553 4.607 4.553 4.581 87,446 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,388 +0.02(+0.51%)
Sep 24, 2020 4.492 4.522 4.453 4.499 18,742 +0.00(+0.00%)
Sep 23, 2020 4.592 4.607 4.492 4.499 56,737 -0.11(-2.33%)
Sep 22, 2020 4.584 4.607 4.576 4.607 39,951 +0.00(+0.00%)
Sep 21, 2020 4.653 4.661 4.569 4.607 134,389 -0.13(-2.76%)
Sep 18, 2020 4.776 4.784 4.707 4.737 34,122 -0.05(-1.12%)
Sep 17, 2020 4.753 4.791 4.730 4.791 52,319 -0.02(-0.32%)
Sep 16, 2020 4.784 4.837 4.784 4.807 42,194 +0.02(+0.32%)
Sep 15, 2020 4.768 4.814 4.761 4.791 31,334 +0.04(+0.81%)
Sep 14, 2020 4.707 4.776 4.699 4.753 56,520 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.618 4.655 60,967 +0.02(+0.33%)
Sep 10, 2020 4.693 4.704 4.633 4.640 53,159 -0.05(-1.13%)
Sep 09, 2020 4.678 4.701 4.663 4.693 38,959 +0.08(+1.63%)
Sep 08, 2020 4.618 4.663 4.580 4.618 96,960 -0.09(-1.92%)
Sep 04, 2020 4.746 4.746 4.602 4.708 210,336 +0.05(+0.97%)
Sep 03, 2020 4.784 4.806 4.648 4.663 99,714 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.731 4.806 56,505 +0.06(+1.27%)
Sep 01, 2020 4.723 4.761 4.708 4.746 50,910 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.731 4.731 10,359 -0.02(-0.48%)
Aug 28, 2020 4.701 4.753 4.701 4.753 42,279 +0.04(+0.80%)
Aug 27, 2020 4.731 4.731 4.678 4.716 62,765 +0.02(+0.32%)
Aug 26, 2020 4.693 4.708 4.663 4.701 50,678 -0.01(-0.16%)
Aug 25, 2020 4.716 4.730 4.663 4.708 43,310 -0.01(-0.16%)
Aug 24, 2020 4.753 4.791 4.693 4.716 54,621 +0.00(+0.00%)
Aug 21, 2020 4.716 4.731 4.693 4.716 32,604 -0.02(-0.48%)
Aug 20, 2020 4.708 4.738 4.678 4.738 85,626 -0.02(-0.48%)
Aug 19, 2020 4.784 4.791 4.738 4.761 69,592 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.784 4.791 116,709 -0.04(-0.78%)
Aug 17, 2020 4.863 4.863 4.806 4.829 108,138 +0.02(+0.31%)
Aug 14, 2020 4.821 4.833 4.791 4.814 49,171 -0.02(-0.39%)
Aug 13, 2020 4.844 4.897 4.806 4.833 57,285 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.844 4.882 42,767 +0.02(+0.31%)
Aug 11, 2020 4.965 4.965 4.867 4.867 83,740 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.842 4.912 68,878 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,943 +0.00(+0.00%)
Aug 06, 2020 4.806 4.836 4.772 4.836 68,959 +0.02(+0.47%)
Aug 05, 2020 4.776 4.814 4.768 4.814 54,279 +0.07(+1.51%)
Aug 04, 2020 4.738 4.746 4.701 4.742 60,321 +0.02(+0.40%)
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.