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 )

7.630 +0.060 (+0.79%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 2, 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 (%)
Aug 30, 2019 4.604 4.673 4.604 4.646 116,562 +0.04(+0.76%)
Aug 29, 2019 4.554 4.646 4.554 4.611 138,435 +0.05(+1.08%)
Aug 28, 2019 4.540 4.576 4.540 4.561 59,372 +0.02(+0.46%)
Aug 27, 2019 4.597 4.632 4.540 4.540 41,948 -0.03(-0.61%)
Aug 26, 2019 4.590 4.625 4.569 4.569 19,703 +0.01(+0.15%)
Aug 23, 2019 4.632 4.632 4.561 4.561 47,451 -0.07(-1.52%)
Aug 22, 2019 4.604 4.688 4.604 4.632 25,408 +0.01(+0.30%)
Aug 21, 2019 4.632 4.660 4.611 4.618 29,797 +0.03(+0.61%)
Aug 20, 2019 4.625 4.667 4.590 4.590 99,011 -0.06(-1.21%)
Aug 19, 2019 4.625 4.667 4.625 4.646 15,368 +0.04(+0.76%)
Aug 16, 2019 4.604 4.660 4.597 4.611 17,099 +0.04(+0.77%)
Aug 15, 2019 4.611 4.611 4.540 4.576 42,656 -0.01(-0.31%)
Aug 14, 2019 4.639 4.674 4.590 4.590 65,464 -0.11(-2.24%)
Aug 13, 2019 4.674 4.730 4.670 4.695 43,872 +0.00(+0.00%)
Aug 12, 2019 4.681 4.695 4.632 4.695 21,008 +0.00(+0.00%)
Aug 09, 2019 4.695 4.723 4.695 4.695 41,609 -0.06(-1.33%)
Aug 08, 2019 4.737 4.772 4.730 4.758 7,190 +0.07(+1.50%)
Aug 07, 2019 4.639 4.695 4.639 4.688 26,296 +0.00(+0.00%)
Aug 06, 2019 4.723 4.723 4.646 4.688 205,016 +0.01(+0.15%)
Aug 05, 2019 4.702 4.716 4.651 4.681 81,152 -0.08(-1.77%)
Aug 02, 2019 4.786 4.786 4.744 4.765 53,436 -0.03(-0.59%)
Aug 01, 2019 4.849 4.877 4.779 4.793 127,990 -0.01(-0.29%)
Jul 31, 2019 4.800 4.863 4.730 4.807 101,368 -0.03(-0.58%)
Jul 30, 2019 4.751 4.835 4.751 4.835 50,211 +0.03(+0.58%)
Jul 29, 2019 4.814 4.828 4.807 4.807 40,651 -0.01(-0.29%)
Jul 26, 2019 4.824 4.838 4.800 4.821 52,866 +0.02(+0.44%)
Jul 25, 2019 4.835 4.835 4.793 4.800 41,971 -0.04(-0.87%)
Jul 24, 2019 4.779 4.863 4.765 4.842 61,890 +0.06(+1.17%)
Jul 23, 2019 4.779 4.800 4.758 4.786 64,444 +0.04(+0.89%)
Jul 22, 2019 4.737 4.779 4.735 4.744 153,382 +0.00(+0.07%)
Jul 19, 2019 4.758 4.776 4.723 4.740 69,396 -0.00(-0.07%)
Jul 18, 2019 4.713 4.752 4.695 4.744 54,079 +0.04(+0.74%)
Jul 17, 2019 4.695 4.716 4.695 4.709 57,989 -0.02(-0.37%)
Jul 16, 2019 4.705 4.758 4.674 4.726 90,203 +0.00(+0.07%)
Jul 15, 2019 4.723 4.758 4.702 4.723 108,599 -0.02(-0.37%)
Jul 12, 2019 4.709 4.744 4.709 4.740 60,703 +0.05(+0.97%)
Jul 11, 2019 4.702 4.720 4.667 4.695 30,686 -0.01(-0.15%)
Jul 10, 2019 4.660 4.709 4.659 4.702 41,912 +0.06(+1.21%)
Jul 09, 2019 4.611 4.660 4.604 4.646 244,542 +0.00(+0.00%)
Jul 08, 2019 4.695 4.695 4.632 4.646 30,367 -0.04(-0.91%)
Jul 05, 2019 4.674 4.695 4.639 4.689 39,756 -0.01(-0.13%)
Jul 03, 2019 4.702 4.712 4.674 4.695 56,143 +0.01(+0.15%)
Jul 02, 2019 4.709 4.737 4.688 4.688 27,595 -0.04(-0.74%)
Jul 01, 2019 4.800 4.805 4.716 4.723 42,419 -0.01(-0.15%)
Jun 28, 2019 4.695 4.744 4.660 4.730 35,624 +0.06(+1.35%)
Jun 27, 2019 4.590 4.674 4.563 4.667 59,482 +0.08(+1.84%)
Jun 26, 2019 4.583 4.590 4.553 4.583 29,830 +0.03(+0.62%)
Jun 25, 2019 4.611 4.618 4.554 4.554 27,731 -0.04(-0.76%)
Jun 24, 2019 4.604 4.618 4.583 4.590 32,160 +0.00(+0.00%)
Jun 21, 2019 4.561 4.613 4.561 4.590 42,179 +0.00(+0.00%)
Jun 20, 2019 4.604 4.611 4.576 4.590 29,137 +0.06(+1.40%)
Jun 19, 2019 4.519 4.540 4.498 4.526 51,582 +0.01(+0.31%)
Jun 18, 2019 4.456 4.540 4.456 4.512 78,038 +0.06(+1.42%)
Jun 17, 2019 4.456 4.476 4.449 4.449 28,349 +0.00(+0.00%)
Jun 14, 2019 4.456 4.467 4.442 4.449 130,242 -0.03(-0.70%)
Jun 13, 2019 4.526 4.537 4.414 4.481 101,103 +0.00(+0.01%)
Jun 12, 2019 4.494 4.501 4.467 4.480 162,081 -0.01(-0.31%)
Jun 11, 2019 4.522 4.540 4.494 4.494 53,080 -0.01(-0.31%)
Jun 10, 2019 4.515 4.570 4.494 4.508 68,856 +0.01(+0.31%)
Jun 07, 2019 4.487 4.529 4.480 4.494 133,473 +0.00(+0.08%)
Jun 06, 2019 4.467 4.508 4.447 4.491 101,800 +0.04(+0.85%)
Jun 05, 2019 4.467 4.535 4.411 4.453 121,942 -0.01(-0.31%)
Jun 04, 2019 4.377 4.473 4.377 4.467 98,253 +0.10(+2.21%)
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.