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 (%)
May 31, 2017 4.321 4.321 4.300 4.304 11,184 -0.03(-0.66%)
May 30, 2017 4.327 4.344 4.320 4.333 15,827 +0.01(+0.26%)
May 26, 2017 4.344 4.344 4.313 4.321 44,723 -0.01(-0.13%)
May 25, 2017 4.356 4.381 4.327 4.327 22,040 -0.01(-0.13%)
May 24, 2017 4.321 4.373 4.321 4.333 14,721 -0.02(-0.39%)
May 23, 2017 4.390 4.390 4.344 4.350 50,024 -0.03(-0.78%)
May 22, 2017 4.384 4.384 4.358 4.384 20,561 +0.03(+0.66%)
May 19, 2017 4.328 4.361 4.327 4.356 23,612 +0.05(+1.20%)
May 18, 2017 4.264 4.321 4.264 4.304 46,984 +0.01(+0.13%)
May 17, 2017 4.327 4.327 4.291 4.298 59,911 -0.04(-0.92%)
May 16, 2017 4.327 4.352 4.316 4.338 62,245 +0.01(+0.13%)
May 15, 2017 4.367 4.373 4.333 4.333 23,161 +0.03(+0.66%)
May 12, 2017 4.304 4.327 4.304 4.304 49,213 +0.01(+0.13%)
May 11, 2017 4.341 4.344 4.298 4.298 30,208 -0.01(-0.27%)
May 10, 2017 4.296 4.310 4.294 4.310 7,732 +0.02(+0.40%)
May 09, 2017 4.287 4.304 4.287 4.293 64,557 -0.01(-0.13%)
May 08, 2017 4.281 4.299 4.276 4.298 36,781 +0.00(+0.00%)
May 05, 2017 4.281 4.298 4.258 4.298 80,581 +0.03(+0.80%)
May 04, 2017 4.293 4.298 4.264 4.264 45,539 -0.05(-1.19%)
May 03, 2017 4.310 4.327 4.298 4.316 35,570 +0.02(+0.40%)
May 02, 2017 4.293 4.321 4.293 4.298 52,965 -0.01(-0.27%)
May 01, 2017 4.331 4.331 4.304 4.310 12,748 +0.01(+0.13%)
Apr 28, 2017 4.304 4.316 4.293 4.304 24,407 -0.03(-0.66%)
Apr 27, 2017 4.304 4.338 4.304 4.333 36,707 +0.01(+0.13%)
Apr 26, 2017 4.310 4.339 4.310 4.327 52,759 -0.02(-0.39%)
Apr 25, 2017 4.310 4.350 4.304 4.344 82,301 +0.01(+0.13%)
Apr 24, 2017 4.321 4.338 4.316 4.338 58,100 +0.03(+0.80%)
Apr 21, 2017 4.316 4.316 4.276 4.304 43,906 +0.00(+0.00%)
Apr 20, 2017 4.293 4.321 4.268 4.304 129,259 +0.03(+0.80%)
Apr 19, 2017 4.270 4.298 4.258 4.270 112,943 -0.02(-0.40%)
Apr 18, 2017 4.298 4.304 4.230 4.287 62,759 -0.01(-0.13%)
Apr 17, 2017 4.287 4.327 4.287 4.293 20,453 +0.01(+0.13%)
Apr 13, 2017 4.293 4.310 4.270 4.287 51,783 +0.01(+0.13%)
Apr 12, 2017 4.316 4.316 4.276 4.281 20,601 -0.03(-0.79%)
Apr 11, 2017 4.298 4.321 4.264 4.316 32,213 +0.03(+0.67%)
Apr 10, 2017 4.293 4.310 4.264 4.287 10,972 +0.01(+0.13%)
Apr 07, 2017 4.258 4.281 4.236 4.281 11,781 +0.03(+0.81%)
Apr 06, 2017 4.253 4.253 4.230 4.247 37,788 +0.02(+0.41%)
Apr 05, 2017 4.258 4.293 4.230 4.230 67,804 -0.01(-0.27%)
Apr 04, 2017 4.224 4.241 4.213 4.241 102,959 +0.02(+0.40%)
Apr 03, 2017 4.230 4.230 4.213 4.224 36,571 -0.02(-0.54%)
Mar 31, 2017 4.218 4.247 4.196 4.247 58,256 +0.04(+0.95%)
Mar 30, 2017 4.190 4.213 4.190 4.207 117,836 +0.00(+0.00%)
Mar 29, 2017 4.196 4.211 4.178 4.207 67,204 -0.01(-0.14%)
Mar 28, 2017 4.184 4.213 4.173 4.213 45,446 +0.05(+1.10%)
Mar 27, 2017 4.161 4.184 4.161 4.167 48,072 -0.03(-0.82%)
Mar 24, 2017 4.218 4.218 4.167 4.201 28,221 +0.01(+0.14%)
Mar 23, 2017 4.196 4.207 4.196 4.196 14,470 +0.01(+0.27%)
Mar 22, 2017 4.201 4.201 4.161 4.184 28,843 -0.02(-0.41%)
Mar 21, 2017 4.218 4.218 4.190 4.201 92,962 +0.01(+0.14%)
Mar 20, 2017 4.218 4.218 4.161 4.196 22,923 -0.01(-0.14%)
Mar 17, 2017 4.201 4.201 4.155 4.201 26,826 +0.02(+0.41%)
Mar 16, 2017 4.155 4.184 4.144 4.184 18,651 +0.05(+1.24%)
Mar 15, 2017 4.138 4.149 4.093 4.133 84,612 +0.01(+0.28%)
Mar 14, 2017 4.110 4.127 4.081 4.121 68,615 -0.02(-0.41%)
Mar 13, 2017 4.127 4.144 4.115 4.138 59,790 +0.03(+0.70%)
Mar 10, 2017 4.121 4.121 4.082 4.110 43,355 +0.01(+0.14%)
Mar 09, 2017 4.172 4.172 4.087 4.104 55,588 -0.05(-1.22%)
Mar 08, 2017 4.177 4.186 4.155 4.155 22,077 -0.01(-0.14%)
Mar 07, 2017 4.166 4.177 4.155 4.161 35,999 -0.01(-0.14%)
Mar 06, 2017 4.217 4.231 4.166 4.166 105,122 -0.05(-1.20%)
Mar 03, 2017 4.256 4.268 4.206 4.217 60,682 -0.05(-1.06%)
Mar 02, 2017 4.279 4.280 4.262 4.262 59,382 -0.04(-0.92%)
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.