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 )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 4.483 4.491 4.445 4.468 74,507 -0.02(-0.34%)
Oct 29, 2020 4.437 4.537 4.422 4.483 33,661 +0.02(+0.52%)
Oct 28, 2020 4.522 4.522 4.430 4.460 44,737 -0.13(-2.76%)
Oct 27, 2020 4.641 4.641 4.568 4.587 29,922 -0.03(-0.75%)
Oct 26, 2020 4.706 4.706 4.606 4.622 18,113 -0.11(-2.27%)
Oct 23, 2020 4.744 4.767 4.698 4.729 143,675 -0.03(-0.64%)
Oct 22, 2020 4.729 4.760 4.706 4.760 25,836 -0.00(-0.00%)
Oct 21, 2020 4.767 4.806 4.737 4.760 37,358 -0.02(-0.48%)
Oct 20, 2020 4.760 4.793 4.760 4.783 11,428 +0.03(+0.65%)
Oct 19, 2020 4.798 4.814 4.737 4.752 59,110 -0.03(-0.64%)
Oct 16, 2020 4.798 4.859 4.783 4.783 78,155 -0.02(-0.48%)
Oct 15, 2020 4.790 4.806 4.778 4.806 32,060 -0.01(-0.24%)
Oct 14, 2020 4.837 4.867 4.806 4.817 58,052 -0.01(-0.24%)
Oct 13, 2020 4.829 4.829 4.790 4.829 36,476 -0.03(-0.55%)
Oct 12, 2020 4.814 4.875 4.797 4.856 80,536 +0.08(+1.69%)
Oct 09, 2020 4.775 4.798 4.752 4.775 23,576 +0.05(+0.97%)
Oct 08, 2020 4.637 4.744 4.637 4.729 87,779 +0.05(+1.15%)
Oct 07, 2020 4.614 4.675 4.599 4.675 78,738 +0.08(+1.67%)
Oct 06, 2020 4.606 4.668 4.588 4.599 303,449 +0.00(+0.00%)
Oct 05, 2020 4.591 4.675 4.560 4.599 486,123 +0.01(+0.17%)
Oct 02, 2020 4.522 4.591 4.522 4.591 38,165 +0.02(+0.50%)
Oct 01, 2020 4.606 4.606 4.514 4.568 48,923 +0.00(+0.00%)
Sep 30, 2020 4.568 4.622 4.537 4.568 50,275 +0.01(+0.17%)
Sep 29, 2020 4.606 4.606 4.552 4.560 29,360 -0.02(-0.45%)
Sep 28, 2020 4.552 4.606 4.552 4.581 87,459 +0.06(+1.30%)
Sep 25, 2020 4.499 4.522 4.453 4.522 59,397 +0.02(+0.51%)
Sep 24, 2020 4.491 4.522 4.453 4.499 18,745 +0.00(+0.00%)
Sep 23, 2020 4.591 4.606 4.491 4.499 56,745 -0.11(-2.33%)
Sep 22, 2020 4.583 4.606 4.576 4.606 39,958 +0.00(+0.00%)
Sep 21, 2020 4.652 4.660 4.568 4.606 134,409 -0.13(-2.76%)
Sep 18, 2020 4.775 4.783 4.706 4.737 34,127 -0.05(-1.12%)
Sep 17, 2020 4.752 4.790 4.729 4.790 52,327 -0.02(-0.32%)
Sep 16, 2020 4.783 4.836 4.783 4.806 42,201 +0.02(+0.32%)
Sep 15, 2020 4.767 4.814 4.760 4.790 31,338 +0.04(+0.81%)
Sep 14, 2020 4.706 4.775 4.698 4.752 56,529 +0.10(+2.09%)
Sep 11, 2020 4.655 4.685 4.617 4.655 60,976 +0.02(+0.33%)
Sep 10, 2020 4.692 4.704 4.632 4.639 53,167 -0.05(-1.13%)
Sep 09, 2020 4.677 4.700 4.662 4.692 38,965 +0.08(+1.63%)
Sep 08, 2020 4.617 4.662 4.579 4.617 96,974 -0.09(-1.92%)
Sep 04, 2020 4.745 4.745 4.602 4.707 210,368 +0.05(+0.97%)
Sep 03, 2020 4.783 4.805 4.647 4.662 99,729 -0.14(-2.98%)
Sep 02, 2020 4.753 4.836 4.730 4.805 56,514 +0.06(+1.27%)
Sep 01, 2020 4.722 4.760 4.707 4.745 50,917 +0.02(+0.32%)
Aug 31, 2020 4.753 4.768 4.730 4.730 10,360 -0.02(-0.48%)
Aug 28, 2020 4.700 4.753 4.700 4.753 42,285 +0.04(+0.80%)
Aug 27, 2020 4.730 4.730 4.677 4.715 62,775 +0.02(+0.32%)
Aug 26, 2020 4.692 4.707 4.662 4.700 50,685 -0.01(-0.16%)
Aug 25, 2020 4.715 4.730 4.662 4.707 43,317 -0.01(-0.16%)
Aug 24, 2020 4.753 4.790 4.692 4.715 54,629 +0.00(+0.00%)
Aug 21, 2020 4.715 4.730 4.692 4.715 32,609 -0.02(-0.48%)
Aug 20, 2020 4.707 4.738 4.677 4.738 85,640 -0.02(-0.48%)
Aug 19, 2020 4.783 4.790 4.738 4.760 69,603 -0.03(-0.63%)
Aug 18, 2020 4.821 4.821 4.783 4.790 116,727 -0.04(-0.78%)
Aug 17, 2020 4.862 4.862 4.805 4.828 108,154 +0.02(+0.31%)
Aug 14, 2020 4.821 4.832 4.790 4.813 49,178 -0.02(-0.39%)
Aug 13, 2020 4.843 4.896 4.805 4.832 57,293 -0.05(-1.00%)
Aug 12, 2020 4.904 4.904 4.843 4.881 42,773 +0.02(+0.31%)
Aug 11, 2020 4.964 4.964 4.866 4.866 83,753 -0.05(-0.92%)
Aug 10, 2020 4.851 4.919 4.841 4.911 68,888 +0.08(+1.56%)
Aug 07, 2020 4.768 4.836 4.768 4.836 64,953 +0.00(+0.00%)
Aug 06, 2020 4.805 4.836 4.772 4.836 68,969 +0.02(+0.47%)
Aug 05, 2020 4.775 4.813 4.768 4.813 54,287 +0.07(+1.51%)
Aug 04, 2020 4.738 4.745 4.701 4.741 60,330 +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.