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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Mar 31, 2016 3.280 3.296 3.280 3.285 38,576 -0.01(-0.33%)
Mar 30, 2016 3.302 3.307 3.264 3.296 85,615 +0.03(+0.83%)
Mar 29, 2016 3.199 3.269 3.191 3.269 117,224 +0.06(+1.85%)
Mar 28, 2016 3.199 3.221 3.199 3.210 41,012 +0.01(+0.17%)
Mar 24, 2016 3.221 3.204 3.204 3.204 64,508 -0.04(-1.16%)
Mar 23, 2016 3.269 3.269 3.242 3.242 171,024 -0.04(-1.31%)
Mar 22, 2016 3.280 3.291 3.269 3.285 17,875 +0.00(+0.00%)
Mar 21, 2016 3.269 3.291 3.269 3.285 95,191 +0.00(+0.00%)
Mar 18, 2016 3.264 3.291 3.264 3.285 140,064 +0.04(+1.16%)
Mar 17, 2016 3.199 3.258 3.199 3.248 129,718 +0.07(+2.18%)
Mar 16, 2016 3.129 3.178 3.129 3.178 75,528 +0.03(+0.88%)
Mar 15, 2016 3.172 3.174 3.145 3.150 104,994 -0.04(-1.35%)
Mar 14, 2016 3.204 3.204 3.177 3.194 70,660 -0.02(-0.50%)
Mar 11, 2016 3.183 3.221 3.169 3.210 93,683 +0.06(+1.88%)
Mar 10, 2016 3.177 3.177 3.132 3.150 154,357 -0.02(-0.50%)
Mar 09, 2016 3.188 3.188 3.145 3.166 124,784 +0.02(+0.51%)
Mar 08, 2016 3.166 3.188 3.145 3.150 80,143 -0.03(-1.00%)
Mar 07, 2016 3.119 3.182 3.119 3.182 132,631 +0.04(+1.35%)
Mar 04, 2016 3.124 3.156 3.107 3.140 52,114 +0.04(+1.20%)
Mar 03, 2016 3.060 3.103 3.044 3.103 188,985 +0.07(+2.45%)
Mar 02, 2016 2.989 3.029 2.989 3.029 99,012 +0.04(+1.42%)
Mar 01, 2016 2.960 2.997 2.949 2.986 76,904 +0.05(+1.62%)
Feb 29, 2016 2.933 2.949 2.917 2.938 79,436 +0.02(+0.73%)
Feb 26, 2016 2.928 2.933 2.901 2.917 52,838 +0.02(+0.73%)
Feb 25, 2016 2.838 2.896 2.838 2.896 46,452 +0.05(+1.68%)
Feb 24, 2016 2.827 2.859 2.795 2.848 63,395 +0.02(+0.56%)
Feb 23, 2016 2.843 2.875 2.829 2.832 109,723 -0.04(-1.48%)
Feb 22, 2016 2.885 2.891 2.859 2.875 146,987 +0.04(+1.31%)
Feb 19, 2016 2.853 2.853 2.822 2.838 60,569 +0.00(+0.00%)
Feb 18, 2016 2.816 2.859 2.811 2.838 97,446 +0.01(+0.19%)
Feb 17, 2016 2.822 2.838 2.800 2.832 123,598 +0.05(+1.71%)
Feb 16, 2016 2.731 2.785 2.731 2.785 86,350 +0.06(+2.34%)
Feb 12, 2016 2.684 2.721 2.721 2.721 29,789 +0.05(+1.79%)
Feb 11, 2016 2.678 2.684 2.631 2.673 97,789 -0.05(-1.75%)
Feb 10, 2016 2.731 2.747 2.716 2.721 62,237 -0.01(-0.39%)
Feb 09, 2016 2.726 2.745 2.705 2.731 103,232 -0.01(-0.19%)
Feb 08, 2016 2.737 2.763 2.710 2.737 98,024 -0.03(-0.96%)
Feb 05, 2016 2.806 2.816 2.763 2.763 84,063 -0.06(-2.07%)
Feb 04, 2016 2.774 2.832 2.774 2.822 71,785 +0.04(+1.53%)
Feb 03, 2016 2.753 2.785 2.716 2.779 112,518 +0.02(+0.77%)
Feb 02, 2016 2.785 2.785 2.753 2.758 50,182 -0.04(-1.52%)
Feb 01, 2016 2.790 2.811 2.769 2.800 98,351 -0.02(-0.56%)
Jan 29, 2016 2.753 2.816 2.737 2.816 86,523 +0.09(+3.31%)
Jan 28, 2016 2.673 2.737 2.673 2.726 98,494 +0.06(+2.39%)
Jan 27, 2016 2.689 2.716 2.652 2.663 49,020 -0.02(-0.79%)
Jan 26, 2016 2.604 2.694 2.604 2.684 83,056 +0.07(+2.85%)
Jan 25, 2016 2.678 2.678 2.604 2.610 77,524 -0.07(-2.63%)
Jan 22, 2016 2.631 2.694 2.594 2.680 140,045 +0.07(+2.70%)
Jan 21, 2016 2.588 2.652 2.519 2.610 119,814 +0.01(+0.41%)
Jan 20, 2016 2.604 2.657 2.519 2.599 397,007 -0.05(-2.00%)
Jan 19, 2016 2.726 2.726 2.647 2.652 164,103 -0.05(-1.77%)
Jan 15, 2016 2.678 2.700 2.700 2.700 121,044 -0.05(-1.93%)
Jan 14, 2016 2.763 2.774 2.747 2.753 202,134 -0.01(-0.38%)
Jan 13, 2016 2.822 2.832 2.737 2.763 192,959 -0.07(-2.62%)
Jan 12, 2016 2.843 2.843 2.785 2.838 133,171 +0.02(+0.75%)
Jan 11, 2016 2.885 2.885 2.769 2.816 175,881 -0.06(-2.21%)
Jan 08, 2016 2.933 2.933 2.864 2.880 103,860 -0.03(-0.94%)
Jan 07, 2016 2.949 2.950 2.901 2.907 170,178 -0.07(-2.29%)
Jan 06, 2016 2.981 3.004 2.960 2.975 58,197 -0.06(-1.92%)
Jan 05, 2016 2.997 3.034 2.997 3.034 64,992 +0.03(+1.06%)
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.