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 )

7.660 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 3.098 3.146 3.088 3.125 78,031 +0.03(+1.03%)
Sep 29, 2015 3.072 3.098 3.040 3.093 114,780 +0.02(+0.52%)
Sep 28, 2015 3.162 3.162 3.061 3.077 111,463 -0.08(-2.51%)
Sep 25, 2015 3.183 3.220 3.156 3.156 54,534 -0.02(-0.50%)
Sep 24, 2015 3.172 3.183 3.125 3.172 206,800 -0.01(-0.33%)
Sep 23, 2015 3.162 3.220 3.162 3.183 374,161 +0.00(+0.00%)
Sep 22, 2015 3.225 3.225 3.172 3.183 80,723 -0.06(-1.79%)
Sep 21, 2015 3.241 3.257 3.230 3.241 63,700 +0.00(+0.00%)
Sep 18, 2015 3.262 3.267 3.230 3.241 86,583 -0.03(-0.97%)
Sep 17, 2015 3.278 3.315 3.262 3.273 58,703 -0.00(-0.05%)
Sep 16, 2015 3.251 3.283 3.241 3.274 33,353 +0.03(+1.03%)
Sep 15, 2015 3.236 3.257 3.204 3.241 125,985 +0.02(+0.66%)
Sep 14, 2015 3.236 3.236 3.209 3.220 20,471 -0.02(-0.49%)
Sep 11, 2015 3.241 3.242 3.220 3.236 23,121 +0.00(+0.08%)
Sep 10, 2015 3.241 3.246 3.222 3.233 30,710 -0.01(-0.24%)
Sep 09, 2015 3.288 3.288 3.241 3.241 15,011 -0.02(-0.64%)
Sep 08, 2015 3.220 3.262 3.220 3.262 25,419 +0.07(+2.28%)
Sep 04, 2015 3.230 3.189 3.189 3.189 185,702 -0.07(-2.11%)
Sep 03, 2015 3.267 3.314 3.257 3.257 32,173 +0.02(+0.51%)
Sep 02, 2015 3.230 3.241 3.199 3.241 39,222 +0.03(+0.97%)
Sep 01, 2015 3.267 3.267 3.210 3.210 54,284 -0.08(-2.53%)
Aug 31, 2015 3.282 3.319 3.270 3.293 35,504 +0.01(+0.32%)
Aug 28, 2015 3.251 3.319 3.246 3.282 79,596 +0.04(+1.12%)
Aug 27, 2015 3.225 3.262 3.204 3.246 104,101 +0.08(+2.44%)
Aug 26, 2015 3.173 3.173 3.106 3.169 80,657 +0.03(+1.02%)
Aug 25, 2015 3.163 3.215 3.121 3.137 229,148 +0.04(+1.34%)
Aug 24, 2015 3.116 3.152 2.757 3.095 342,628 -0.13(-4.03%)
Aug 21, 2015 3.267 3.282 3.225 3.225 69,857 -0.07(-2.21%)
Aug 20, 2015 3.350 3.350 3.293 3.298 66,193 -0.07(-2.01%)
Aug 19, 2015 3.386 3.393 3.366 3.366 93,777 -0.04(-1.07%)
Aug 18, 2015 3.412 3.412 3.402 3.402 26,963 -0.03(-0.76%)
Aug 17, 2015 3.397 3.428 3.392 3.428 23,406 +0.01(+0.30%)
Aug 14, 2015 3.397 3.428 3.397 3.418 38,539 +0.00(+0.10%)
Aug 13, 2015 3.407 3.423 3.407 3.414 40,352 -0.00(-0.02%)
Aug 12, 2015 3.381 3.418 3.381 3.415 33,034 -0.00(-0.09%)
Aug 11, 2015 3.407 3.423 3.407 3.418 76,378 -0.02(-0.61%)
Aug 10, 2015 3.423 3.438 3.412 3.438 32,472 +0.05(+1.54%)
Aug 07, 2015 3.402 3.433 3.386 3.386 99,568 -0.03(-0.91%)
Aug 06, 2015 3.449 3.449 3.428 3.418 32,257 -0.03(-0.90%)
Aug 05, 2015 3.449 3.490 3.438 3.449 81,115 +0.01(+0.30%)
Aug 04, 2015 3.433 3.444 3.423 3.438 24,095 -0.01(-0.15%)
Aug 03, 2015 3.449 3.464 3.433 3.444 54,789 -0.02(-0.45%)
Jul 31, 2015 3.449 3.475 3.444 3.459 91,565 +0.02(+0.45%)
Jul 30, 2015 3.444 3.449 3.402 3.444 75,918 +0.00(+0.00%)
Jul 29, 2015 3.428 3.457 3.428 3.444 64,995 +0.00(+0.00%)
Jul 28, 2015 3.433 3.449 3.400 3.444 170,713 +0.03(+0.76%)
Jul 27, 2015 3.438 3.444 3.397 3.418 52,980 -0.05(-1.50%)
Jul 24, 2015 3.532 3.532 3.428 3.470 136,479 -0.04(-1.04%)
Jul 23, 2015 3.522 3.548 3.501 3.506 473,525 -0.03(-0.88%)
Jul 22, 2015 3.501 3.537 3.470 3.537 60,501 +0.03(+0.72%)
Jul 21, 2015 3.558 3.558 3.506 3.512 83,471 -0.04(-1.15%)
Jul 20, 2015 3.594 3.600 3.553 3.553 54,786 -0.04(-1.16%)
Jul 17, 2015 3.615 3.615 3.584 3.594 66,541 -0.02(-0.58%)
Jul 16, 2015 3.652 3.652 3.610 3.615 94,562 -0.02(-0.57%)
Jul 15, 2015 3.641 3.652 3.631 3.636 58,161 -0.01(-0.14%)
Jul 14, 2015 3.600 3.657 3.600 3.641 61,870 +0.03(+0.72%)
Jul 13, 2015 3.589 3.622 3.589 3.615 77,975 +0.03(+0.72%)
Jul 10, 2015 3.563 3.615 3.563 3.589 38,595 +0.05(+1.32%)
Jul 09, 2015 3.563 3.589 3.542 3.542 44,605 +0.00(+0.00%)
Jul 08, 2015 3.589 3.589 3.542 3.542 31,848 -0.08(-2.16%)
Jul 07, 2015 3.615 3.630 3.563 3.620 279,036 -0.01(-0.14%)
Jul 06, 2015 3.647 3.662 3.620 3.626 78,300 -0.06(-1.69%)
Jul 02, 2015 3.693 3.688 3.688 3.688 48,828 -0.02(-0.42%)
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.