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 -0.110 (-1.45%)
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, 2020 3.718 3.794 3.656 3.667 95,708 -0.06(-1.56%)
Mar 30, 2020 3.747 3.820 3.703 3.725 54,549 -0.05(-1.35%)
Mar 27, 2020 3.776 4.006 3.711 3.776 67,620 -0.13(-3.35%)
Mar 26, 2020 3.711 3.907 3.702 3.907 94,865 +0.27(+7.40%)
Mar 25, 2020 3.442 3.769 3.442 3.638 266,557 +0.21(+6.16%)
Mar 24, 2020 3.296 3.427 3.284 3.427 102,336 +0.41(+13.49%)
Mar 23, 2020 3.223 3.223 2.929 3.019 92,798 -0.13(-4.16%)
Mar 20, 2020 3.187 3.631 3.150 3.150 80,127 -0.03(-0.92%)
Mar 19, 2020 3.165 3.201 2.925 3.180 277,228 +0.05(+1.63%)
Mar 18, 2020 3.332 3.391 2.925 3.129 279,290 -0.37(-10.60%)
Mar 17, 2020 3.427 3.507 3.347 3.500 67,234 +0.13(+3.89%)
Mar 16, 2020 2.910 3.467 2.910 3.369 175,584 -0.34(-9.22%)
Mar 13, 2020 3.754 3.754 3.463 3.711 140,051 +0.21(+6.03%)
Mar 12, 2020 3.914 3.914 3.318 3.500 283,009 -0.42(-10.66%)
Mar 11, 2020 4.110 4.152 3.917 3.917 66,124 -0.33(-7.80%)
Mar 10, 2020 4.274 4.290 4.110 4.249 183,430 +0.05(+1.27%)
Mar 09, 2020 4.487 4.487 4.039 4.195 93,234 -0.45(-9.66%)
Mar 06, 2020 4.701 4.701 4.558 4.644 106,141 -0.11(-2.40%)
Mar 05, 2020 4.850 4.852 4.744 4.758 147,533 -0.16(-3.33%)
Mar 04, 2020 4.836 4.922 4.808 4.922 56,421 +0.16(+3.44%)
Mar 03, 2020 4.786 4.900 4.751 4.758 193,758 +0.01(+0.15%)
Mar 02, 2020 4.608 4.765 4.580 4.751 187,959 +0.11(+2.46%)
Feb 28, 2020 4.630 4.672 4.516 4.637 193,749 -0.12(-2.55%)
Feb 27, 2020 4.886 4.886 4.737 4.758 174,313 -0.20(-4.02%)
Feb 26, 2020 4.993 5.036 4.950 4.957 126,552 -0.04(-0.71%)
Feb 25, 2020 5.143 5.169 4.986 4.993 113,510 -0.14(-2.77%)
Feb 24, 2020 5.150 5.157 5.092 5.135 124,293 -0.12(-2.30%)
Feb 21, 2020 5.271 5.271 5.235 5.256 42,259 -0.05(-0.94%)
Feb 20, 2020 5.299 5.306 5.249 5.306 42,018 +0.01(+0.27%)
Feb 19, 2020 5.264 5.310 5.252 5.292 66,897 +0.03(+0.54%)
Feb 18, 2020 5.292 5.292 5.228 5.264 116,912 -0.03(-0.54%)
Feb 14, 2020 5.328 5.335 5.281 5.292 61,775 -0.01(-0.14%)
Feb 13, 2020 5.321 5.328 5.285 5.299 52,917 -0.03(-0.53%)
Feb 12, 2020 5.303 5.328 5.288 5.328 42,018 +0.03(+0.54%)
Feb 11, 2020 5.256 5.306 5.225 5.299 54,463 +0.04(+0.68%)
Feb 10, 2020 5.214 5.264 5.150 5.264 84,580 +0.03(+0.62%)
Feb 07, 2020 5.246 5.246 5.221 5.231 53,912 -0.01(-0.28%)
Feb 06, 2020 5.249 5.288 5.235 5.246 100,085 +0.02(+0.48%)
Feb 05, 2020 5.192 5.256 5.191 5.221 68,688 +0.05(+0.96%)
Feb 04, 2020 5.135 5.185 5.135 5.171 31,954 +0.04(+0.83%)
Feb 03, 2020 5.107 5.150 5.093 5.128 24,472 +0.02(+0.42%)
Jan 31, 2020 5.185 5.213 5.064 5.107 51,526 -0.07(-1.38%)
Jan 30, 2020 5.171 5.196 5.171 5.178 79,958 -0.02(-0.41%)
Jan 29, 2020 5.221 5.232 5.171 5.199 38,285 +0.01(+0.14%)
Jan 28, 2020 5.178 5.192 5.171 5.192 31,623 +0.03(+0.55%)
Jan 27, 2020 5.199 5.210 5.164 5.164 167,133 -0.09(-1.76%)
Jan 24, 2020 5.271 5.313 5.249 5.256 55,597 -0.04(-0.81%)
Jan 23, 2020 5.271 5.318 5.264 5.299 12,749 +0.00(+0.07%)
Jan 22, 2020 5.329 5.329 5.282 5.296 10,385 -0.00(-0.07%)
Jan 21, 2020 5.335 5.335 5.264 5.299 40,634 -0.02(-0.40%)
Jan 17, 2020 5.321 5.335 5.286 5.321 27,939 +0.01(+0.27%)
Jan 16, 2020 5.313 5.313 5.278 5.306 85,520 +0.02(+0.40%)
Jan 15, 2020 5.292 5.306 5.271 5.285 95,409 -0.01(-0.27%)
Jan 14, 2020 5.256 5.306 5.256 5.299 107,893 +0.02(+0.40%)
Jan 13, 2020 5.249 5.278 5.190 5.278 50,314 +0.04(+0.82%)
Jan 10, 2020 5.192 5.242 5.171 5.235 42,821 +0.03(+0.55%)
Jan 09, 2020 5.242 5.242 5.164 5.207 49,764 -0.04(-0.68%)
Jan 08, 2020 5.214 5.242 5.214 5.242 30,349 +0.01(+0.27%)
Jan 07, 2020 5.207 5.247 5.135 5.228 49,248 +0.03(+0.55%)
Jan 06, 2020 5.199 5.235 5.166 5.199 83,956 -0.02(-0.41%)
Jan 03, 2020 5.256 5.256 5.128 5.221 99,963 -0.04(-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 CorteMadera.com & California Media Partners, LLC. All rights reserved.