Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

7.350 -0.150 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2017 4.678 4.685 4.667 4.685 40,404 +0.02(+0.38%)
Nov 29, 2017 4.644 4.691 4.644 4.667 72,823 -0.01(-0.13%)
Nov 28, 2017 4.675 4.685 4.656 4.673 59,950 +0.04(+0.76%)
Nov 27, 2017 4.679 4.679 4.632 4.638 64,519 -0.05(-1.00%)
Nov 24, 2017 4.697 4.697 4.679 4.685 17,495 +0.00(+0.00%)
Nov 22, 2017 4.656 4.691 4.653 4.685 28,813 +0.03(+0.63%)
Nov 21, 2017 4.579 4.656 4.579 4.656 70,281 +0.09(+1.93%)
Nov 20, 2017 4.544 4.573 4.544 4.567 155,532 +0.01(+0.13%)
Nov 17, 2017 4.521 4.567 4.521 4.562 27,718 -0.01(-0.13%)
Nov 16, 2017 4.538 4.567 4.538 4.567 66,793 +0.04(+0.91%)
Nov 15, 2017 4.526 4.538 4.521 4.526 17,140 -0.02(-0.52%)
Nov 14, 2017 4.544 4.567 4.538 4.550 78,025 -0.05(-1.02%)
Nov 13, 2017 4.597 4.609 4.597 4.597 40,849 -0.03(-0.63%)
Nov 10, 2017 4.620 4.632 4.605 4.626 28,411 -0.01(-0.13%)
Nov 09, 2017 4.638 4.644 4.603 4.632 22,605 -0.02(-0.38%)
Nov 08, 2017 4.588 4.673 4.588 4.650 51,316 +0.05(+1.02%)
Nov 07, 2017 4.626 4.661 4.585 4.603 28,674 -0.04(-0.89%)
Nov 06, 2017 4.626 4.644 4.626 4.644 36,255 +0.03(+0.64%)
Nov 03, 2017 4.591 4.614 4.585 4.614 28,195 +0.02(+0.33%)
Nov 02, 2017 4.579 4.603 4.579 4.599 7,876 -0.00(-0.07%)
Nov 01, 2017 4.644 4.644 4.591 4.602 42,963 -0.02(-0.39%)
Oct 31, 2017 4.632 4.632 4.585 4.620 42,915 +0.05(+1.16%)
Oct 30, 2017 4.544 4.579 4.544 4.567 29,391 +0.00(+0.00%)
Oct 27, 2017 4.562 4.579 4.544 4.567 46,443 +0.01(+0.13%)
Oct 26, 2017 4.567 4.585 4.544 4.562 134,787 -0.01(-0.26%)
Oct 25, 2017 4.591 4.591 4.526 4.573 38,544 -0.05(-1.02%)
Oct 24, 2017 4.603 4.620 4.579 4.620 50,326 +0.04(+0.90%)
Oct 23, 2017 4.585 4.650 4.573 4.579 21,344 -0.01(-0.13%)
Oct 20, 2017 4.609 4.609 4.567 4.585 18,433 -0.01(-0.13%)
Oct 19, 2017 4.579 4.596 4.550 4.591 45,220 -0.02(-0.38%)
Oct 18, 2017 4.609 4.609 4.567 4.609 58,564 +0.01(+0.26%)
Oct 17, 2017 4.562 4.609 4.562 4.597 51,747 +0.01(+0.13%)
Oct 16, 2017 4.579 4.593 4.579 4.591 28,507 +0.02(+0.39%)
Oct 13, 2017 4.551 4.573 4.551 4.573 25,463 +0.03(+0.64%)
Oct 12, 2017 4.521 4.550 4.509 4.544 67,850 +0.01(+0.13%)
Oct 11, 2017 4.538 4.567 4.526 4.538 47,833 -0.01(-0.26%)
Oct 10, 2017 4.603 4.603 4.544 4.550 49,165 -0.03(-0.64%)
Oct 09, 2017 4.538 4.579 4.521 4.579 76,168 +0.04(+0.91%)
Oct 06, 2017 4.538 4.556 4.538 4.538 38,241 -0.04(-0.90%)
Oct 05, 2017 4.562 4.579 4.556 4.579 32,130 +0.02(+0.52%)
Oct 04, 2017 4.544 4.562 4.544 4.556 25,836 +0.01(+0.13%)
Oct 03, 2017 4.538 4.556 4.538 4.550 69,763 +0.00(+0.00%)
Oct 02, 2017 4.550 4.550 4.515 4.550 45,578 +0.01(+0.26%)
Sep 29, 2017 4.532 4.550 4.515 4.538 53,636 +0.02(+0.52%)
Sep 28, 2017 4.485 4.515 4.485 4.515 12,957 +0.01(+0.26%)
Sep 27, 2017 4.474 4.513 4.474 4.503 41,905 +0.02(+0.52%)
Sep 26, 2017 4.456 4.489 4.456 4.479 127,878 +0.01(+0.26%)
Sep 25, 2017 4.474 4.474 4.403 4.468 56,114 +0.01(+0.26%)
Sep 22, 2017 4.444 4.468 4.438 4.456 42,500 +0.02(+0.45%)
Sep 21, 2017 4.415 4.442 4.415 4.436 20,046 -0.01(-0.18%)
Sep 20, 2017 4.443 4.472 4.432 4.444 16,147 -0.01(-0.26%)
Sep 19, 2017 4.432 4.462 4.427 4.456 42,999 +0.01(+0.26%)
Sep 18, 2017 4.421 4.447 4.420 4.444 15,725 +0.02(+0.53%)
Sep 15, 2017 4.421 4.427 4.411 4.421 18,409 +0.02(+0.40%)
Sep 14, 2017 4.362 4.409 4.362 4.403 72,943 +0.01(+0.27%)
Sep 13, 2017 4.403 4.403 4.380 4.391 43,902 +0.00(+0.00%)
Sep 12, 2017 4.362 4.409 4.362 4.391 29,211 +0.02(+0.40%)
Sep 11, 2017 4.403 4.403 4.374 4.374 27,862 +0.00(+0.00%)
Sep 08, 2017 4.357 4.374 4.348 4.374 15,942 +0.01(+0.13%)
Sep 07, 2017 4.391 4.391 4.357 4.368 70,789 +0.01(+0.13%)
Sep 06, 2017 4.362 4.380 4.357 4.362 58,646 +0.02(+0.53%)
Sep 05, 2017 4.380 4.391 4.322 4.339 65,594 -0.04(-0.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.