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 )

7.625 -0.047 (-0.61%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 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 (%)
Apr 28, 2017 4.380 4.392 4.368 4.380 23,984 -0.03(-0.66%)
Apr 27, 2017 4.380 4.415 4.380 4.409 36,072 +0.01(+0.13%)
Apr 26, 2017 4.386 4.416 4.386 4.403 51,845 -0.02(-0.39%)
Apr 25, 2017 4.386 4.427 4.380 4.421 80,875 +0.01(+0.13%)
Apr 24, 2017 4.397 4.415 4.392 4.415 57,094 +0.03(+0.80%)
Apr 21, 2017 4.392 4.392 4.351 4.380 43,146 +0.00(+0.00%)
Apr 20, 2017 4.368 4.397 4.343 4.380 127,020 +0.03(+0.80%)
Apr 19, 2017 4.345 4.374 4.333 4.345 110,987 -0.02(-0.40%)
Apr 18, 2017 4.374 4.380 4.304 4.363 61,672 -0.01(-0.13%)
Apr 17, 2017 4.363 4.403 4.363 4.368 20,099 +0.01(+0.13%)
Apr 13, 2017 4.368 4.386 4.345 4.363 50,886 +0.01(+0.13%)
Apr 12, 2017 4.392 4.392 4.351 4.357 20,245 -0.03(-0.79%)
Apr 11, 2017 4.374 4.397 4.339 4.392 31,655 +0.03(+0.67%)
Apr 10, 2017 4.368 4.386 4.339 4.363 10,782 +0.01(+0.13%)
Apr 07, 2017 4.333 4.357 4.311 4.357 11,577 +0.03(+0.81%)
Apr 06, 2017 4.328 4.328 4.304 4.322 37,134 +0.02(+0.41%)
Apr 05, 2017 4.333 4.368 4.304 4.304 66,630 -0.01(-0.27%)
Apr 04, 2017 4.299 4.316 4.287 4.316 101,175 +0.02(+0.40%)
Apr 03, 2017 4.304 4.304 4.287 4.299 35,937 -0.02(-0.54%)
Mar 31, 2017 4.293 4.322 4.269 4.322 57,247 +0.04(+0.95%)
Mar 30, 2017 4.264 4.287 4.264 4.281 115,795 +0.00(+0.00%)
Mar 29, 2017 4.269 4.286 4.252 4.281 66,040 -0.01(-0.14%)
Mar 28, 2017 4.258 4.287 4.246 4.287 44,659 +0.05(+1.10%)
Mar 27, 2017 4.235 4.258 4.235 4.240 47,239 -0.03(-0.82%)
Mar 24, 2017 4.293 4.293 4.240 4.275 27,732 +0.01(+0.14%)
Mar 23, 2017 4.269 4.281 4.269 4.269 14,219 +0.01(+0.27%)
Mar 22, 2017 4.275 4.275 4.235 4.258 28,344 -0.02(-0.41%)
Mar 21, 2017 4.293 4.293 4.264 4.275 91,352 +0.01(+0.14%)
Mar 20, 2017 4.293 4.293 4.235 4.269 22,526 -0.01(-0.14%)
Mar 17, 2017 4.275 4.275 4.229 4.275 26,362 +0.02(+0.41%)
Mar 16, 2017 4.229 4.258 4.217 4.258 18,328 +0.05(+1.24%)
Mar 15, 2017 4.211 4.223 4.165 4.205 83,146 +0.01(+0.28%)
Mar 14, 2017 4.182 4.200 4.153 4.194 67,426 -0.02(-0.41%)
Mar 13, 2017 4.200 4.217 4.188 4.211 58,755 +0.03(+0.70%)
Mar 10, 2017 4.194 4.194 4.154 4.182 42,604 +0.01(+0.14%)
Mar 09, 2017 4.245 4.245 4.159 4.176 54,625 -0.05(-1.22%)
Mar 08, 2017 4.251 4.260 4.228 4.228 21,694 -0.01(-0.14%)
Mar 07, 2017 4.240 4.251 4.228 4.234 35,376 -0.01(-0.14%)
Mar 06, 2017 4.291 4.305 4.240 4.240 103,301 -0.05(-1.20%)
Mar 03, 2017 4.331 4.343 4.280 4.291 59,631 -0.05(-1.06%)
Mar 02, 2017 4.354 4.356 4.337 4.337 58,353 -0.04(-0.92%)
Mar 01, 2017 4.360 4.400 4.360 4.377 79,314 +0.05(+1.06%)
Feb 28, 2017 4.360 4.372 4.331 4.331 38,944 -0.05(-1.05%)
Feb 27, 2017 4.354 4.417 4.354 4.377 34,647 +0.03(+0.78%)
Feb 24, 2017 4.308 4.349 4.303 4.343 11,241 +0.03(+0.67%)
Feb 23, 2017 4.377 4.377 4.308 4.314 51,784 -0.04(-0.92%)
Feb 22, 2017 4.349 4.354 4.320 4.354 12,586 +0.01(+0.25%)
Feb 21, 2017 4.343 4.360 4.310 4.343 38,308 +0.01(+0.15%)
Feb 17, 2017 4.337 4.337 4.337 0 -0.01(-0.26%)
Feb 16, 2017 4.406 4.408 4.337 4.349 33,040 -0.07(-1.56%)
Feb 15, 2017 4.372 4.423 4.360 4.417 94,062 +0.04(+1.00%)
Feb 14, 2017 4.331 4.377 4.331 4.374 75,638 +0.04(+0.98%)
Feb 13, 2017 4.314 4.349 4.314 4.331 68,296 +0.03(+0.67%)
Feb 10, 2017 4.291 4.308 4.280 4.303 54,797 +0.03(+0.81%)
Feb 09, 2017 4.263 4.304 4.263 4.268 40,471 -0.01(-0.27%)
Feb 08, 2017 4.263 4.291 4.263 4.280 59,685 +0.03(+0.67%)
Feb 07, 2017 4.268 4.276 4.250 4.251 51,862 -0.02(-0.54%)
Feb 06, 2017 4.268 4.285 4.258 4.274 23,425 +0.02(+0.40%)
Feb 03, 2017 4.234 4.285 4.228 4.257 61,507 +0.01(+0.27%)
Feb 02, 2017 4.234 4.245 4.217 4.245 54,057 +0.03(+0.68%)
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.