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 (%)
Aug 31, 2018 4.897 4.897 4.897 0 -0.01(-0.13%)
Aug 30, 2018 4.916 4.941 4.871 4.903 97,428 -0.04(-0.77%)
Aug 29, 2018 4.935 4.955 4.935 4.941 14,266 -0.01(-0.13%)
Aug 28, 2018 4.947 4.954 4.922 4.947 53,125 -0.02(-0.38%)
Aug 27, 2018 4.969 4.969 4.935 4.967 35,988 +0.03(+0.51%)
Aug 24, 2018 4.947 4.954 4.890 4.941 82,138 +0.03(+0.52%)
Aug 23, 2018 4.941 4.947 4.916 4.916 47,549 -0.03(-0.64%)
Aug 22, 2018 4.935 4.947 4.897 4.947 28,929 +0.01(+0.26%)
Aug 21, 2018 4.935 4.941 4.871 4.935 43,182 +0.04(+0.78%)
Aug 20, 2018 4.916 4.916 4.865 4.897 51,812 +0.00(+0.00%)
Aug 17, 2018 4.878 4.897 4.865 4.897 71,575 +0.01(+0.13%)
Aug 16, 2018 4.865 4.890 4.815 4.890 23,593 +0.04(+0.92%)
Aug 15, 2018 4.821 4.865 4.814 4.846 52,017 -0.06(-1.29%)
Aug 14, 2018 4.840 4.909 4.821 4.909 52,351 +0.04(+0.85%)
Aug 13, 2018 4.865 4.890 4.850 4.868 52,486 -0.02(-0.45%)
Aug 10, 2018 4.903 4.909 4.884 4.890 13,558 +0.00(+0.00%)
Aug 09, 2018 4.890 4.916 4.878 4.890 174,074 -0.02(-0.39%)
Aug 08, 2018 4.852 4.912 4.852 4.909 64,952 +0.03(+0.65%)
Aug 07, 2018 4.909 4.909 4.871 4.878 210,984 -0.04(-0.90%)
Aug 06, 2018 4.960 5.014 4.878 4.922 369,044 -0.04(-0.77%)
Aug 03, 2018 4.903 4.960 4.903 4.960 52,026 +0.04(+0.90%)
Aug 02, 2018 4.903 4.916 4.884 4.916 106,121 -0.02(-0.39%)
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.