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 )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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 (%)
May 29, 2020 4.302 4.347 4.302 4.340 15,664 +0.01(+0.34%)
May 28, 2020 4.362 4.388 4.273 4.325 94,963 -0.03(-0.68%)
May 27, 2020 4.362 4.377 4.258 4.354 214,822 +0.05(+1.20%)
May 26, 2020 4.302 4.347 4.273 4.302 124,365 +0.07(+1.75%)
May 22, 2020 4.269 4.269 4.221 4.228 17,825 -0.04(-1.04%)
May 21, 2020 4.268 4.288 4.247 4.273 35,958 +0.01(+0.28%)
May 20, 2020 4.295 4.340 4.255 4.261 96,880 +0.01(+0.24%)
May 19, 2020 4.199 4.310 4.186 4.251 47,603 +0.05(+1.23%)
May 18, 2020 4.051 4.228 4.051 4.199 48,349 +0.16(+3.86%)
May 15, 2020 3.947 4.051 3.895 4.043 42,267 +0.01(+0.17%)
May 14, 2020 3.969 4.036 3.910 4.036 23,905 +0.04(+0.93%)
May 13, 2020 4.094 4.117 3.995 3.999 40,033 -0.16(-3.74%)
May 12, 2020 4.251 4.251 4.147 4.154 27,516 -0.08(-1.92%)
May 11, 2020 4.206 4.243 4.177 4.236 30,539 -0.01(-0.17%)
May 08, 2020 4.184 4.243 4.162 4.243 62,117 +0.13(+3.24%)
May 07, 2020 4.080 4.147 4.080 4.110 34,802 +0.05(+1.28%)
May 06, 2020 4.110 4.117 4.036 4.058 41,135 -0.05(-1.26%)
May 05, 2020 4.117 4.177 4.095 4.110 40,145 +0.04(+0.91%)
May 04, 2020 3.999 4.073 3.983 4.073 94,852 +0.01(+0.18%)
May 01, 2020 4.110 4.110 4.036 4.066 60,902 -0.12(-2.83%)
Apr 30, 2020 4.228 4.276 4.177 4.184 240,328 -0.12(-2.75%)
Apr 29, 2020 4.214 4.317 4.199 4.302 101,836 +0.19(+4.50%)
Apr 28, 2020 4.162 4.169 4.117 4.117 77,216 +0.03(+0.72%)
Apr 27, 2020 4.073 4.091 4.066 4.088 45,955 +0.04(+1.10%)
Apr 24, 2020 4.028 4.051 3.984 4.043 69,950 +0.05(+1.30%)
Apr 23, 2020 3.991 4.064 3.977 3.991 38,626 +0.02(+0.56%)
Apr 22, 2020 3.969 3.999 3.954 3.969 91,021 +0.05(+1.32%)
Apr 21, 2020 3.888 3.917 3.880 3.917 22,438 -0.08(-2.04%)
Apr 20, 2020 3.999 4.043 3.932 3.999 37,513 -0.04(-0.92%)
Apr 17, 2020 3.999 4.058 3.984 4.036 33,759 +0.02(+0.55%)
Apr 16, 2020 3.954 4.014 3.918 4.014 51,761 +0.06(+1.50%)
Apr 15, 2020 3.954 3.999 3.928 3.954 26,506 -0.16(-3.78%)
Apr 14, 2020 4.073 4.139 4.036 4.110 42,599 +0.13(+3.16%)
Apr 13, 2020 4.073 4.073 3.954 3.984 57,837 -0.07(-1.65%)
Apr 09, 2020 3.991 4.154 3.991 4.051 165,287 +0.16(+4.19%)
Apr 08, 2020 3.799 3.910 3.799 3.888 79,782 +0.09(+2.34%)
Apr 07, 2020 3.873 3.954 3.747 3.799 100,855 +0.12(+3.22%)
Apr 06, 2020 3.562 3.722 3.562 3.680 30,472 +0.19(+5.52%)
Apr 03, 2020 3.488 3.595 3.444 3.488 81,563 -0.04(-1.05%)
Apr 02, 2020 3.421 3.592 3.421 3.525 48,249 +0.01(+0.21%)
Apr 01, 2020 3.592 3.651 3.518 3.518 169,303 -0.21(-5.75%)
Mar 31, 2020 3.784 3.862 3.721 3.732 94,036 -0.06(-1.56%)
Mar 30, 2020 3.814 3.888 3.769 3.792 53,596 -0.05(-1.35%)
Mar 27, 2020 3.843 4.078 3.777 3.843 66,439 -0.13(-3.35%)
Mar 26, 2020 3.777 3.977 3.768 3.977 93,207 +0.27(+7.40%)
Mar 25, 2020 3.503 3.836 3.503 3.703 261,900 +0.21(+6.16%)
Mar 24, 2020 3.355 3.488 3.342 3.488 100,548 +0.41(+13.49%)
Mar 23, 2020 3.281 3.281 2.981 3.073 91,176 -0.13(-4.16%)
Mar 20, 2020 3.244 3.695 3.206 3.206 78,727 -0.03(-0.92%)
Mar 19, 2020 3.221 3.258 2.977 3.236 272,385 +0.05(+1.63%)
Mar 18, 2020 3.392 3.451 2.977 3.184 274,410 -0.38(-10.60%)
Mar 17, 2020 3.488 3.569 3.406 3.562 66,059 +0.13(+3.89%)
Mar 16, 2020 2.962 3.528 2.962 3.429 172,517 -0.35(-9.22%)
Mar 13, 2020 3.821 3.821 3.525 3.777 137,604 +0.21(+6.03%)
Mar 12, 2020 3.984 3.984 3.377 3.562 278,064 -0.43(-10.66%)
Mar 11, 2020 4.183 4.226 3.987 3.987 64,969 -0.34(-7.80%)
Mar 10, 2020 4.350 4.367 4.183 4.324 180,225 +0.05(+1.27%)
Mar 09, 2020 4.567 4.567 4.110 4.270 91,605 -0.46(-9.66%)
Mar 06, 2020 4.784 4.784 4.640 4.726 104,286 -0.12(-2.40%)
Mar 05, 2020 4.937 4.939 4.828 4.842 144,955 -0.17(-3.33%)
Mar 04, 2020 4.922 5.009 4.893 5.009 55,436 +0.17(+3.44%)
Mar 03, 2020 4.871 4.987 4.835 4.842 190,373 +0.01(+0.15%)
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.