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 )

7.890 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 14, 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, 2022 6.145 6.318 6.145 6.254 13,067 +0.08(+1.33%)
Sep 29, 2022 6.245 6.281 6.136 6.172 53,407 -0.21(-3.28%)
Sep 28, 2022 6.318 6.400 6.254 6.381 50,768 +0.17(+2.78%)
Sep 27, 2022 6.336 6.372 6.163 6.209 53,952 -0.07(-1.16%)
Sep 26, 2022 6.354 6.400 6.272 6.281 30,551 -0.08(-1.29%)
Sep 23, 2022 6.390 6.827 6.363 6.363 56,235 -0.23(-3.45%)
Sep 22, 2022 6.745 6.745 6.572 6.590 19,332 -0.24(-3.46%)
Sep 21, 2022 6.818 6.841 6.645 6.827 40,392 +0.06(+0.94%)
Sep 20, 2022 6.800 6.845 6.720 6.763 42,875 -0.12(-1.72%)
Sep 19, 2022 6.809 6.945 6.800 6.881 28,199 +0.00(+0.00%)
Sep 16, 2022 6.881 6.900 6.800 6.881 56,401 -0.04(-0.55%)
Sep 15, 2022 7.009 7.163 6.918 6.919 31,473 -0.13(-1.78%)
Sep 14, 2022 7.127 7.127 6.936 7.045 61,255 +0.06(+0.91%)
Sep 13, 2022 7.199 7.204 6.977 6.981 36,383 -0.34(-4.60%)
Sep 12, 2022 7.199 7.358 7.199 7.318 32,265 +0.14(+1.90%)
Sep 09, 2022 7.199 7.227 7.172 7.181 41,981 +0.14(+1.98%)
Sep 08, 2022 6.961 7.185 6.953 7.042 61,127 +0.07(+1.03%)
Sep 07, 2022 6.818 6.997 6.810 6.970 40,507 +0.11(+1.56%)
Sep 06, 2022 6.970 6.979 6.827 6.863 28,850 -0.08(-1.16%)
Sep 02, 2022 6.881 7.027 6.872 6.944 29,306 +0.13(+1.83%)
Sep 01, 2022 6.881 6.881 6.684 6.818 58,194 -0.13(-1.80%)
Aug 31, 2022 7.006 7.006 6.836 6.944 30,845 -0.04(-0.64%)
Aug 30, 2022 7.113 7.113 6.988 6.988 33,182 -0.14(-2.00%)
Aug 29, 2022 7.185 7.223 7.069 7.131 39,283 -0.11(-1.48%)
Aug 26, 2022 7.435 7.435 7.203 7.238 42,639 -0.13(-1.82%)
Aug 25, 2022 7.283 7.390 7.283 7.373 19,312 +0.15(+2.10%)
Aug 24, 2022 7.221 7.301 7.202 7.221 56,175 -0.02(-0.25%)
Aug 23, 2022 7.149 7.292 7.149 7.238 10,277 +0.09(+1.25%)
Aug 22, 2022 7.203 7.238 7.149 7.149 37,040 -0.17(-2.32%)
Aug 19, 2022 7.399 7.399 7.301 7.319 35,252 -0.10(-1.33%)
Aug 18, 2022 7.390 7.480 7.299 7.417 51,236 +0.03(+0.36%)
Aug 17, 2022 7.507 7.507 7.274 7.390 86,294 -0.13(-1.66%)
Aug 16, 2022 7.435 7.542 7.435 7.516 6,149 +0.05(+0.72%)
Aug 15, 2022 7.444 7.480 7.401 7.462 36,077 -0.02(-0.24%)
Aug 12, 2022 7.444 7.516 7.408 7.480 26,715 +0.13(+1.82%)
Aug 11, 2022 7.381 7.444 7.346 7.346 37,140 +0.01(+0.12%)
Aug 10, 2022 7.301 7.373 7.290 7.337 34,455 +0.14(+1.99%)
Aug 09, 2022 7.221 7.238 7.158 7.194 27,765 -0.03(-0.37%)
Aug 08, 2022 7.203 7.285 7.176 7.221 40,277 +0.07(+1.00%)
Aug 05, 2022 7.149 7.253 7.131 7.149 42,886 -0.08(-1.11%)
Aug 04, 2022 7.283 7.297 7.189 7.230 49,742 -0.06(-0.86%)
Aug 03, 2022 7.221 7.319 7.185 7.292 49,258 +0.07(+0.99%)
Aug 02, 2022 7.283 7.346 7.203 7.221 34,940 -0.05(-0.74%)
Aug 01, 2022 7.256 7.364 7.256 7.274 47,370 -0.05(-0.73%)
Jul 29, 2022 7.292 7.337 7.238 7.328 34,601 +0.06(+0.86%)
Jul 28, 2022 7.131 7.270 7.051 7.265 24,418 +0.13(+1.88%)
Jul 27, 2022 6.988 7.140 6.979 7.131 14,433 +0.20(+2.84%)
Jul 26, 2022 6.988 7.028 6.926 6.935 9,987 -0.10(-1.40%)
Jul 25, 2022 6.863 7.033 6.863 7.033 38,401 +0.07(+1.03%)
Jul 22, 2022 7.069 7.109 6.890 6.961 29,519 -0.05(-0.76%)
Jul 21, 2022 6.970 7.041 6.881 7.015 69,642 +0.04(+0.51%)
Jul 20, 2022 6.979 7.104 6.979 6.979 17,894 -0.01(-0.13%)
Jul 19, 2022 6.818 7.024 6.818 6.988 59,658 +0.15(+2.22%)
Jul 18, 2022 6.961 6.961 6.818 6.836 31,791 +0.02(+0.26%)
Jul 15, 2022 6.738 6.845 6.711 6.818 8,683 +0.12(+1.73%)
Jul 14, 2022 6.756 6.756 6.597 6.702 64,244 -0.14(-2.09%)
Jul 13, 2022 6.702 6.845 6.595 6.845 30,066 +0.16(+2.41%)
Jul 12, 2022 6.774 6.851 6.640 6.684 44,467 -0.09(-1.32%)
Jul 11, 2022 6.774 6.870 6.756 6.774 14,936 -0.05(-0.79%)
Jul 08, 2022 6.881 6.953 6.827 6.827 80,658 -0.08(-1.16%)
Jul 07, 2022 6.693 6.961 6.693 6.908 48,129 +0.23(+3.48%)
Jul 06, 2022 6.702 6.774 6.622 6.675 32,186 -0.11(-1.58%)
Jul 05, 2022 6.845 6.845 6.613 6.783 47,455 -0.10(-1.43%)
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.