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 (%)
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%)
Feb 01, 2022 7.133 7.185 7.124 7.146 36,252 +0.06(+0.79%)
Jan 31, 2022 7.003 7.089 109,907 +0.03(+0.49%)
Jan 28, 2022 7.011 7.068 6.890 7.055 44,886 +0.03(+0.49%)
Jan 27, 2022 7.193 7.228 6.994 7.020 55,272 -0.06(-0.86%)
Jan 26, 2022 7.089 7.254 7.037 7.081 61,201 +0.00(+0.00%)
Jan 25, 2022 7.046 7.146 6.942 7.081 35,070 -0.03(-0.49%)
Jan 24, 2022 6.994 7.124 6.847 7.115 116,629 +0.05(+0.73%)
Jan 21, 2022 7.366 7.366 7.063 7.063 37,561 -0.35(-4.67%)
Jan 20, 2022 7.557 7.591 7.401 7.410 66,491 -0.10(-1.38%)
Jan 19, 2022 7.548 7.562 7.496 7.513 46,872 -0.01(-0.12%)
Jan 18, 2022 7.565 7.574 7.511 7.522 77,473 -0.05(-0.69%)
Jan 14, 2022 7.574 0 -0.03(-0.46%)
Jan 13, 2022 7.583 7.669 7.583 7.609 65,852 +0.01(+0.17%)
Jan 12, 2022 7.635 7.635 7.583 7.596 33,012 +0.02(+0.29%)
Jan 11, 2022 7.565 7.578 7.548 7.574 62,485 +0.03(+0.46%)
Jan 10, 2022 7.513 7.539 7.479 7.539 55,511 +0.01(+0.11%)
Jan 07, 2022 7.522 7.548 7.522 7.531 29,646 -0.02(-0.23%)
Jan 06, 2022 7.583 7.583 7.487 7.548 25,837 +0.01(+0.11%)
Jan 05, 2022 7.609 7.635 7.539 7.539 47,448 -0.07(-0.91%)
Jan 04, 2022 7.522 7.609 7.522 7.609 53,069 +0.10(+1.38%)
Jan 03, 2022 7.496 7.505 7.453 7.505 41,893 +0.06(+0.81%)
Dec 31, 2021 7.453 7.453 7.401 7.444 39,114 +0.02(+0.23%)
Dec 30, 2021 7.470 7.487 7.418 7.427 45,598 -0.02(-0.23%)
Dec 29, 2021 7.444 7.498 7.444 7.444 125,349 +0.00(+0.00%)
Dec 28, 2021 7.487 7.487 7.444 7.444 92,124 +0.03(+0.35%)
Dec 27, 2021 7.479 7.479 7.418 7.418 35,561 +0.01(+0.12%)
Dec 23, 2021 7.323 7.436 7.297 7.410 52,065 +0.16(+2.15%)
Dec 22, 2021 7.254 7.301 7.228 7.254 51,852 +0.07(+1.02%)
Dec 21, 2021 7.063 7.271 7.063 7.180 67,067 +0.14(+2.03%)
Dec 20, 2021 7.089 7.089 6.968 7.037 56,991 -0.13(-1.81%)
Dec 17, 2021 7.150 7.202 7.141 7.167 31,647 +0.03(+0.36%)
Dec 16, 2021 7.167 7.255 7.098 7.141 48,633 -0.02(-0.24%)
Dec 15, 2021 7.098 7.176 6.994 7.159 41,619 +0.08(+1.10%)
Dec 14, 2021 7.046 7.150 6.960 7.081 52,340 -0.07(-0.97%)
Dec 13, 2021 7.271 7.280 7.150 7.150 45,280 -0.15(-2.02%)
Dec 10, 2021 7.306 7.366 7.262 7.297 66,931 -0.01(-0.11%)
Dec 09, 2021 7.355 7.367 7.264 7.305 113,167 -0.06(-0.78%)
Dec 08, 2021 7.244 7.371 7.244 7.363 38,955 +0.11(+1.48%)
Dec 07, 2021 7.206 7.305 7.181 7.256 48,975 +0.16(+2.21%)
Dec 06, 2021 7.016 7.165 7.007 7.099 98,939 +0.13(+1.90%)
Dec 03, 2021 7.082 7.132 6.925 6.967 76,507 -0.08(-1.17%)
Dec 02, 2021 6.950 7.049 6.950 7.049 54,279 +0.10(+1.38%)
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.