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 (%)
Apr 30, 2020 4.155 4.202 4.104 4.112 244,564 -0.12(-2.75%)
Apr 29, 2020 4.141 4.243 4.126 4.228 103,631 +0.18(+4.50%)
Apr 28, 2020 4.090 4.097 4.046 4.046 78,577 +0.03(+0.72%)
Apr 27, 2020 4.002 4.020 3.995 4.017 46,764 +0.04(+1.10%)
Apr 24, 2020 3.959 3.981 3.915 3.973 71,182 +0.05(+1.30%)
Apr 23, 2020 3.922 3.993 3.908 3.922 39,307 +0.02(+0.56%)
Apr 22, 2020 3.900 3.930 3.886 3.900 92,625 +0.05(+1.32%)
Apr 21, 2020 3.820 3.850 3.813 3.850 22,833 -0.08(-2.04%)
Apr 20, 2020 3.930 3.973 3.864 3.930 38,174 -0.04(-0.92%)
Apr 17, 2020 3.930 3.988 3.915 3.966 34,354 +0.02(+0.55%)
Apr 16, 2020 3.886 3.944 3.850 3.944 52,674 +0.06(+1.50%)
Apr 15, 2020 3.886 3.930 3.860 3.886 26,973 -0.15(-3.78%)
Apr 14, 2020 4.002 4.068 3.966 4.039 43,350 +0.12(+3.16%)
Apr 13, 2020 4.002 4.002 3.886 3.915 58,856 -0.07(-1.65%)
Apr 09, 2020 3.922 4.082 3.922 3.981 168,200 +0.16(+4.19%)
Apr 08, 2020 3.733 3.842 3.733 3.820 81,188 +0.09(+2.34%)
Apr 07, 2020 3.806 3.886 3.682 3.733 102,632 +0.12(+3.22%)
Apr 06, 2020 3.500 3.658 3.500 3.617 31,009 +0.19(+5.52%)
Apr 03, 2020 3.427 3.533 3.385 3.427 83,000 -0.04(-1.05%)
Apr 02, 2020 3.362 3.529 3.362 3.464 49,099 +0.01(+0.21%)
Apr 01, 2020 3.529 3.588 3.457 3.457 172,287 -0.21(-5.75%)
Mar 31, 2020 3.719 3.795 3.657 3.668 95,694 -0.06(-1.56%)
Mar 30, 2020 3.748 3.820 3.704 3.726 54,541 -0.05(-1.35%)
Mar 27, 2020 3.777 4.007 3.711 3.777 67,610 -0.13(-3.35%)
Mar 26, 2020 3.711 3.908 3.703 3.908 94,850 +0.27(+7.40%)
Mar 25, 2020 3.442 3.769 3.442 3.639 266,516 +0.21(+6.16%)
Mar 24, 2020 3.296 3.427 3.284 3.427 102,320 +0.41(+13.49%)
Mar 23, 2020 3.224 3.224 2.929 3.020 92,783 -0.13(-4.16%)
Mar 20, 2020 3.187 3.631 3.151 3.151 80,115 -0.03(-0.92%)
Mar 19, 2020 3.166 3.202 2.925 3.180 277,186 +0.05(+1.63%)
Mar 18, 2020 3.333 3.392 2.925 3.129 279,247 -0.37(-10.60%)
Mar 17, 2020 3.427 3.507 3.347 3.500 67,223 +0.13(+3.89%)
Mar 16, 2020 2.911 3.467 2.911 3.369 175,558 -0.34(-9.22%)
Mar 13, 2020 3.755 3.755 3.464 3.711 140,029 +0.21(+6.03%)
Mar 12, 2020 3.915 3.915 3.318 3.500 282,965 -0.42(-10.66%)
Mar 11, 2020 4.110 4.153 3.918 3.918 66,114 -0.33(-7.80%)
Mar 10, 2020 4.274 4.291 4.110 4.249 183,402 +0.05(+1.27%)
Mar 09, 2020 4.488 4.488 4.039 4.196 93,220 -0.45(-9.66%)
Mar 06, 2020 4.702 4.702 4.559 4.645 106,124 -0.11(-2.40%)
Mar 05, 2020 4.851 4.853 4.744 4.759 147,510 -0.16(-3.33%)
Mar 04, 2020 4.837 4.922 4.808 4.922 56,413 +0.16(+3.44%)
Mar 03, 2020 4.787 4.901 4.751 4.759 193,728 +0.01(+0.15%)
Mar 02, 2020 4.609 4.766 4.581 4.751 187,931 +0.11(+2.46%)
Feb 28, 2020 4.630 4.673 4.516 4.638 193,720 -0.12(-2.55%)
Feb 27, 2020 4.887 4.887 4.737 4.759 174,286 -0.20(-4.02%)
Feb 26, 2020 4.994 5.036 4.951 4.958 126,532 -0.04(-0.71%)
Feb 25, 2020 5.143 5.170 4.987 4.994 113,493 -0.14(-2.77%)
Feb 24, 2020 5.150 5.158 5.093 5.136 124,274 -0.12(-2.30%)
Feb 21, 2020 5.272 5.272 5.236 5.257 42,253 -0.05(-0.94%)
Feb 20, 2020 5.300 5.307 5.250 5.307 42,012 +0.01(+0.27%)
Feb 19, 2020 5.264 5.311 5.253 5.293 66,886 +0.03(+0.54%)
Feb 18, 2020 5.293 5.293 5.229 5.264 116,894 -0.03(-0.54%)
Feb 14, 2020 5.329 5.336 5.282 5.293 61,765 -0.01(-0.14%)
Feb 13, 2020 5.321 5.329 5.286 5.300 52,909 -0.03(-0.53%)
Feb 12, 2020 5.304 5.329 5.289 5.329 42,012 +0.03(+0.54%)
Feb 11, 2020 5.257 5.307 5.225 5.300 54,455 +0.04(+0.68%)
Feb 10, 2020 5.215 5.264 5.150 5.264 84,567 +0.03(+0.62%)
Feb 07, 2020 5.247 5.247 5.222 5.232 53,904 -0.01(-0.28%)
Feb 06, 2020 5.250 5.289 5.236 5.247 100,070 +0.02(+0.48%)
Feb 05, 2020 5.193 5.257 5.191 5.222 68,678 +0.05(+0.96%)
Feb 04, 2020 5.136 5.186 5.136 5.172 31,949 +0.04(+0.83%)
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.