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 )

7.643 -0.107 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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, 2022 7.011 7.020 6.833 6.940 12,670 -0.04(-0.64%)
Oct 28, 2022 6.877 6.994 6.877 6.985 19,483 +0.12(+1.69%)
Oct 27, 2022 6.949 6.949 6.842 6.868 11,080 -0.04(-0.52%)
Oct 26, 2022 6.860 6.922 6.793 6.904 82,938 +0.08(+1.18%)
Oct 25, 2022 6.779 6.824 6.761 6.824 57,663 +0.07(+1.06%)
Oct 24, 2022 6.645 6.770 6.554 6.752 31,224 +0.11(+1.68%)
Oct 21, 2022 6.458 6.645 6.458 6.641 13,407 +0.18(+2.84%)
Oct 20, 2022 6.502 6.511 6.458 6.458 10,901 +0.04(+0.56%)
Oct 19, 2022 6.520 6.529 6.359 6.422 10,307 -0.09(-1.37%)
Oct 18, 2022 6.601 6.601 6.475 6.511 25,867 +0.04(+0.55%)
Oct 17, 2022 6.413 6.484 6.359 6.475 22,080 +0.19(+2.98%)
Oct 14, 2022 6.511 6.511 6.252 6.288 18,106 -0.11(-1.68%)
Oct 13, 2022 6.163 6.458 6.083 6.395 14,785 +0.12(+1.85%)
Oct 12, 2022 6.333 6.333 6.252 6.279 34,374 -0.04(-0.71%)
Oct 11, 2022 6.315 6.386 6.252 6.324 32,709 +0.00(+0.00%)
Oct 10, 2022 6.243 6.324 6.234 6.324 32,899 -0.02(-0.28%)
Oct 07, 2022 6.359 6.359 6.243 6.341 26,342 -0.09(-1.39%)
Oct 06, 2022 6.422 6.475 6.377 6.431 48,445 -0.09(-1.37%)
Oct 05, 2022 6.538 6.538 6.449 6.520 21,246 -0.05(-0.82%)
Oct 04, 2022 6.529 6.592 6.395 6.574 62,051 +0.27(+4.25%)
Oct 03, 2022 6.243 6.306 6.234 6.306 36,120 +0.16(+2.62%)
Sep 30, 2022 6.038 6.208 6.038 6.145 13,299 +0.08(+1.33%)
Sep 29, 2022 6.136 6.172 6.029 6.065 54,355 -0.21(-3.28%)
Sep 28, 2022 6.208 6.288 6.145 6.270 51,670 +0.17(+2.78%)
Sep 27, 2022 6.225 6.261 6.056 6.100 54,910 -0.07(-1.16%)
Sep 26, 2022 6.243 6.288 6.163 6.172 31,093 -0.08(-1.29%)
Sep 23, 2022 6.279 6.708 6.252 6.252 57,234 -0.22(-3.45%)
Sep 22, 2022 6.627 6.627 6.458 6.475 19,676 -0.23(-3.46%)
Sep 21, 2022 6.699 6.721 6.529 6.708 41,109 +0.06(+0.94%)
Sep 20, 2022 6.681 6.726 6.603 6.645 43,636 -0.12(-1.72%)
Sep 19, 2022 6.690 6.824 6.681 6.761 28,700 +0.00(+0.00%)
Sep 16, 2022 6.761 6.779 6.681 6.761 57,403 -0.04(-0.55%)
Sep 15, 2022 6.886 7.038 6.797 6.799 32,032 -0.12(-1.78%)
Sep 14, 2022 7.002 7.002 6.815 6.922 62,343 +0.06(+0.91%)
Sep 13, 2022 7.074 7.078 6.855 6.860 37,030 -0.33(-4.60%)
Sep 12, 2022 7.074 7.230 7.074 7.190 32,838 +0.13(+1.90%)
Sep 09, 2022 7.074 7.101 7.047 7.056 42,726 +0.14(+1.98%)
Sep 08, 2022 6.840 7.060 6.832 6.919 62,209 +0.07(+1.03%)
Sep 07, 2022 6.700 6.875 6.691 6.849 41,224 +0.11(+1.56%)
Sep 06, 2022 6.849 6.858 6.709 6.744 29,361 -0.08(-1.16%)
Sep 02, 2022 6.761 6.904 6.753 6.823 29,824 +0.12(+1.83%)
Sep 01, 2022 6.761 6.761 6.568 6.700 59,224 -0.12(-1.80%)
Aug 31, 2022 6.884 6.884 6.717 6.823 31,391 -0.04(-0.64%)
Aug 30, 2022 6.990 6.990 6.867 6.867 33,769 -0.14(-2.01%)
Aug 29, 2022 7.060 7.097 6.946 7.007 39,978 -0.11(-1.48%)
Aug 26, 2022 7.306 7.306 7.077 7.113 43,394 -0.13(-1.82%)
Aug 25, 2022 7.156 7.262 7.156 7.244 19,653 +0.15(+2.10%)
Aug 24, 2022 7.095 7.174 7.077 7.095 57,170 -0.02(-0.25%)
Aug 23, 2022 7.025 7.165 7.025 7.113 10,459 +0.09(+1.25%)
Aug 22, 2022 7.077 7.113 7.025 7.025 37,696 -0.17(-2.32%)
Aug 19, 2022 7.271 7.271 7.174 7.192 35,876 -0.10(-1.33%)
Aug 18, 2022 7.262 7.350 7.172 7.288 52,143 +0.03(+0.36%)
Aug 17, 2022 7.376 7.376 7.148 7.262 87,822 -0.12(-1.66%)
Aug 16, 2022 7.306 7.411 7.306 7.385 6,257 +0.05(+0.72%)
Aug 15, 2022 7.315 7.350 7.272 7.332 36,715 -0.02(-0.24%)
Aug 12, 2022 7.315 7.385 7.279 7.350 27,188 +0.13(+1.82%)
Aug 11, 2022 7.253 7.315 7.218 7.218 37,797 +0.01(+0.12%)
Aug 10, 2022 7.174 7.244 7.163 7.209 35,065 +0.14(+1.99%)
Aug 09, 2022 7.095 7.113 7.034 7.069 28,256 -0.03(-0.37%)
Aug 08, 2022 7.077 7.158 7.051 7.095 40,991 +0.07(+1.00%)
Aug 05, 2022 7.025 7.127 7.007 7.025 43,645 -0.08(-1.11%)
Aug 04, 2022 7.156 7.170 7.064 7.104 50,623 -0.06(-0.86%)
Aug 03, 2022 7.095 7.192 7.060 7.165 50,130 +0.07(+0.99%)
Aug 02, 2022 7.156 7.218 7.077 7.095 35,558 -0.05(-0.74%)
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.