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 31, 2017 4.714 4.714 4.666 4.702 42,172 +0.05(+1.16%)
Oct 30, 2017 4.624 4.660 4.624 4.648 28,882 +0.00(+0.00%)
Oct 27, 2017 4.642 4.660 4.624 4.648 45,638 +0.01(+0.13%)
Oct 26, 2017 4.648 4.666 4.624 4.642 132,452 -0.01(-0.26%)
Oct 25, 2017 4.672 4.672 4.606 4.654 37,877 -0.05(-1.02%)
Oct 24, 2017 4.684 4.702 4.660 4.702 49,455 +0.04(+0.90%)
Oct 23, 2017 4.666 4.732 4.654 4.660 20,974 -0.01(-0.13%)
Oct 20, 2017 4.690 4.690 4.648 4.666 18,114 -0.01(-0.13%)
Oct 19, 2017 4.660 4.677 4.630 4.672 44,437 -0.02(-0.38%)
Oct 18, 2017 4.690 4.690 4.648 4.690 57,550 +0.01(+0.26%)
Oct 17, 2017 4.642 4.690 4.642 4.678 50,851 +0.01(+0.13%)
Oct 16, 2017 4.660 4.674 4.660 4.672 28,013 +0.02(+0.39%)
Oct 13, 2017 4.631 4.654 4.631 4.654 25,022 +0.03(+0.64%)
Oct 12, 2017 4.601 4.630 4.588 4.624 66,675 +0.01(+0.13%)
Oct 11, 2017 4.618 4.648 4.606 4.618 47,004 -0.01(-0.26%)
Oct 10, 2017 4.684 4.684 4.624 4.630 48,313 -0.03(-0.64%)
Oct 09, 2017 4.618 4.660 4.600 4.660 74,849 +0.04(+0.91%)
Oct 06, 2017 4.618 4.636 4.618 4.618 37,579 -0.04(-0.90%)
Oct 05, 2017 4.642 4.660 4.636 4.660 31,573 +0.02(+0.52%)
Oct 04, 2017 4.624 4.642 4.624 4.636 25,388 +0.01(+0.13%)
Oct 03, 2017 4.618 4.636 4.618 4.630 68,555 +0.00(+0.00%)
Oct 02, 2017 4.630 4.630 4.594 4.630 44,788 +0.01(+0.26%)
Sep 29, 2017 4.612 4.630 4.594 4.618 52,707 +0.02(+0.52%)
Sep 28, 2017 4.564 4.594 4.564 4.594 12,732 +0.01(+0.26%)
Sep 27, 2017 4.552 4.593 4.552 4.582 41,179 +0.02(+0.52%)
Sep 26, 2017 4.534 4.568 4.534 4.558 125,663 +0.01(+0.26%)
Sep 25, 2017 4.552 4.552 4.481 4.546 55,143 +0.01(+0.26%)
Sep 22, 2017 4.523 4.546 4.517 4.534 41,764 +0.02(+0.45%)
Sep 21, 2017 4.493 4.521 4.493 4.514 19,699 -0.01(-0.18%)
Sep 20, 2017 4.521 4.551 4.511 4.523 15,868 -0.01(-0.26%)
Sep 19, 2017 4.511 4.540 4.505 4.534 42,254 +0.01(+0.26%)
Sep 18, 2017 4.499 4.526 4.498 4.523 15,452 +0.02(+0.53%)
Sep 15, 2017 4.499 4.505 4.489 4.499 18,090 +0.02(+0.40%)
Sep 14, 2017 4.439 4.487 4.439 4.481 71,680 +0.01(+0.27%)
Sep 13, 2017 4.481 4.481 4.457 4.469 43,141 +0.00(+0.00%)
Sep 12, 2017 4.439 4.486 4.439 4.469 28,705 +0.02(+0.40%)
Sep 11, 2017 4.481 4.481 4.451 4.451 27,380 +0.00(+0.00%)
Sep 08, 2017 4.434 4.451 4.425 4.451 15,666 +0.01(+0.13%)
Sep 07, 2017 4.469 4.469 4.433 4.445 69,563 +0.01(+0.13%)
Sep 06, 2017 4.439 4.457 4.433 4.439 57,630 +0.02(+0.53%)
Sep 05, 2017 4.457 4.468 4.398 4.416 64,458 -0.04(-0.88%)
Sep 01, 2017 4.463 4.422 4.455 30,442 +0.03(+0.75%)
Aug 31, 2017 4.363 4.427 4.363 4.422 31,707 +0.03(+0.67%)
Aug 30, 2017 4.380 4.404 4.380 4.392 14,930 +0.00(+0.00%)
Aug 29, 2017 4.365 4.393 4.365 4.392 12,641 -0.01(-0.13%)
Aug 28, 2017 4.369 4.398 4.357 4.398 46,199 +0.02(+0.40%)
Aug 25, 2017 4.357 4.385 4.351 4.380 31,586 +0.03(+0.68%)
Aug 24, 2017 4.351 4.363 4.333 4.351 57,177 +0.01(+0.27%)
Aug 23, 2017 4.315 4.348 4.315 4.339 79,362 -0.01(-0.14%)
Aug 22, 2017 4.304 4.357 4.304 4.345 33,624 +0.05(+1.10%)
Aug 21, 2017 4.310 4.310 4.292 4.298 16,034 -0.03(-0.68%)
Aug 18, 2017 4.333 4.333 4.310 4.327 36,948 +0.03(+0.69%)
Aug 17, 2017 4.357 4.360 4.298 4.298 29,782 -0.07(-1.62%)
Aug 16, 2017 4.368 4.398 4.368 4.369 28,113 +0.00(+0.00%)
Aug 15, 2017 4.410 4.410 4.369 4.369 43,908 -0.03(-0.67%)
Aug 14, 2017 4.369 4.398 4.363 4.398 34,993 +0.04(+0.81%)
Aug 11, 2017 4.304 4.327 4.298 4.363 22,558 +0.06(+1.51%)
Aug 10, 2017 4.386 4.386 4.280 4.298 198,293 -0.08(-1.75%)
Aug 09, 2017 4.369 4.374 4.351 4.374 31,168 +0.01(+0.27%)
Aug 08, 2017 4.374 4.386 4.363 4.363 5,741 -0.02(-0.40%)
Aug 07, 2017 4.380 4.397 4.351 4.380 26,896 +0.01(+0.18%)
Aug 04, 2017 4.398 4.399 4.363 4.373 67,606 -0.03(-0.58%)
Aug 03, 2017 4.422 4.433 4.398 4.398 27,068 -0.02(-0.40%)
Aug 02, 2017 4.439 4.451 4.416 4.416 87,943 -0.03(-0.66%)
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.