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 )

7.890 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2015 3.449 3.475 3.444 3.459 91,565 +0.02(+0.45%)
Jul 30, 2015 3.444 3.449 3.402 3.444 75,918 +0.00(+0.00%)
Jul 29, 2015 3.428 3.457 3.428 3.444 64,995 +0.00(+0.00%)
Jul 28, 2015 3.433 3.449 3.400 3.444 170,713 +0.03(+0.76%)
Jul 27, 2015 3.438 3.444 3.397 3.418 52,980 -0.05(-1.50%)
Jul 24, 2015 3.532 3.532 3.428 3.470 136,479 -0.04(-1.04%)
Jul 23, 2015 3.522 3.548 3.501 3.506 473,525 -0.03(-0.88%)
Jul 22, 2015 3.501 3.537 3.470 3.537 60,501 +0.03(+0.72%)
Jul 21, 2015 3.558 3.558 3.506 3.512 83,471 -0.04(-1.15%)
Jul 20, 2015 3.594 3.600 3.553 3.553 54,786 -0.04(-1.16%)
Jul 17, 2015 3.615 3.615 3.584 3.594 66,541 -0.02(-0.58%)
Jul 16, 2015 3.652 3.652 3.610 3.615 94,562 -0.02(-0.57%)
Jul 15, 2015 3.641 3.652 3.631 3.636 58,161 -0.01(-0.14%)
Jul 14, 2015 3.600 3.657 3.600 3.641 61,870 +0.03(+0.72%)
Jul 13, 2015 3.589 3.622 3.589 3.615 77,975 +0.03(+0.72%)
Jul 10, 2015 3.563 3.615 3.563 3.589 38,595 +0.05(+1.32%)
Jul 09, 2015 3.563 3.589 3.542 3.542 44,605 +0.00(+0.00%)
Jul 08, 2015 3.589 3.589 3.542 3.542 31,848 -0.08(-2.16%)
Jul 07, 2015 3.615 3.630 3.563 3.620 279,036 -0.01(-0.14%)
Jul 06, 2015 3.647 3.662 3.620 3.626 78,300 -0.06(-1.69%)
Jul 02, 2015 3.693 3.688 3.688 3.688 48,828 -0.02(-0.42%)
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.