Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sprott Focus Trust, Inc. (NQ: FUND )

7.900 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.603	4.672	4.603	4.645	116,580	+0.04(+0.76%)
Aug 29, 2019	4.554	4.645	4.554	4.610	138,457	+0.05(+1.08%)
Aug 28, 2019	4.540	4.575	4.540	4.561	59,381	+0.02(+0.46%)
Aug 27, 2019	4.596	4.631	4.540	4.540	41,954	-0.03(-0.61%)
Aug 26, 2019	4.589	4.624	4.568	4.568	19,706	+0.01(+0.15%)
Aug 23, 2019	4.631	4.631	4.561	4.561	47,458	-0.07(-1.52%)
Aug 22, 2019	4.603	4.687	4.603	4.631	25,412	+0.01(+0.30%)
Aug 21, 2019	4.631	4.659	4.610	4.617	29,802	+0.03(+0.61%)
Aug 20, 2019	4.624	4.666	4.589	4.589	99,026	-0.06(-1.21%)
Aug 19, 2019	4.624	4.666	4.624	4.645	15,370	+0.04(+0.76%)
Aug 16, 2019	4.603	4.659	4.596	4.610	17,102	+0.04(+0.77%)
Aug 15, 2019	4.610	4.610	4.540	4.575	42,663	-0.01(-0.31%)
Aug 14, 2019	4.638	4.673	4.589	4.589	65,474	-0.11(-2.24%)
Aug 13, 2019	4.673	4.729	4.670	4.694	43,878	+0.00(+0.00%)
Aug 12, 2019	4.680	4.694	4.631	4.694	21,011	+0.00(+0.00%)
Aug 09, 2019	4.694	4.722	4.694	4.694	41,615	-0.06(-1.33%)
Aug 08, 2019	4.736	4.771	4.729	4.757	7,191	+0.07(+1.50%)
Aug 07, 2019	4.638	4.694	4.638	4.687	26,300	+0.00(+0.00%)
Aug 06, 2019	4.722	4.722	4.645	4.687	205,047	+0.01(+0.15%)
Aug 05, 2019	4.701	4.715	4.650	4.680	81,164	-0.08(-1.77%)
Aug 02, 2019	4.785	4.785	4.743	4.764	53,444	-0.03(-0.59%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ: FUND )

Historical Prices