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 )

7.370 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Jun 30, 2016 3.474 3.512 3.441 3.512 29,360 +0.06(+1.74%)
Jun 29, 2016 3.430 3.468 3.430 3.452 44,725 +0.05(+1.61%)
Jun 28, 2016 3.397 3.408 3.375 3.397 24,059 +0.05(+1.47%)
Jun 27, 2016 3.397 3.397 3.348 3.348 162,269 -0.08(-2.39%)
Jun 24, 2016 3.381 3.441 3.381 3.430 43,937 -0.06(-1.72%)
Jun 23, 2016 3.474 3.501 3.474 3.490 47,390 +0.03(+0.95%)
Jun 22, 2016 3.485 3.488 3.452 3.457 30,669 -0.03(-0.95%)
Jun 21, 2016 3.468 3.496 3.441 3.490 66,870 -0.02(-0.46%)
Jun 20, 2016 3.512 3.517 3.479 3.506 9,920 +0.04(+1.26%)
Jun 17, 2016 3.419 3.468 3.408 3.463 123,773 +0.06(+1.77%)
Jun 16, 2016 3.397 3.403 3.381 3.403 85,410 +0.01(+0.32%)
Jun 15, 2016 3.424 3.441 3.392 3.392 63,555 -0.01(-0.32%)
Jun 14, 2016 3.397 3.430 3.364 3.403 126,409 -0.01(-0.32%)
Jun 13, 2016 3.417 3.446 3.397 3.414 52,905 -0.03(-0.95%)
Jun 10, 2016 3.496 3.496 3.424 3.446 158,356 -0.03(-0.79%)
Jun 09, 2016 3.484 3.504 3.474 3.474 21,368 -0.04(-1.23%)
Jun 08, 2016 3.495 3.517 3.484 3.517 112,337 +0.04(+1.24%)
Jun 07, 2016 3.463 3.479 3.452 3.474 29,934 +0.03(+0.78%)
Jun 06, 2016 3.425 3.506 3.420 3.447 213,615 +0.05(+1.43%)
Jun 03, 2016 3.398 3.409 3.382 3.398 34,648 +0.00(+0.00%)
Jun 02, 2016 3.377 3.425 3.371 3.398 90,540 +0.02(+0.64%)
Jun 01, 2016 3.344 3.377 3.339 3.377 21,546 +0.01(+0.32%)
May 31, 2016 3.381 3.393 3.366 3.366 20,250 -0.01(-0.16%)
May 27, 2016 3.393 3.371 3.371 3.371 55,618 -0.03(-0.79%)
May 26, 2016 3.409 3.409 3.366 3.398 92,459 +0.01(+0.33%)
May 25, 2016 3.339 3.387 3.333 3.387 95,738 +0.05(+1.60%)
May 24, 2016 3.306 3.366 3.306 3.333 332,979 +0.04(+1.15%)
May 23, 2016 3.301 3.323 3.296 3.296 49,992 -0.01(-0.16%)
May 20, 2016 3.285 3.306 3.279 3.301 53,145 +0.02(+0.49%)
May 19, 2016 3.301 3.301 3.263 3.285 76,767 -0.02(-0.49%)
May 18, 2016 3.301 3.350 3.301 3.301 345,906 -0.01(-0.16%)
May 17, 2016 3.355 3.355 3.306 3.306 47,405 -0.04(-1.29%)
May 16, 2016 3.312 3.377 3.306 3.350 119,599 +0.06(+1.80%)
May 13, 2016 3.306 3.323 3.288 3.290 14,108 -0.03(-0.81%)
May 12, 2016 3.377 3.377 3.312 3.317 264,877 -0.08(-2.23%)
May 11, 2016 3.393 3.404 3.368 3.393 320,707 +0.01(+0.32%)
May 10, 2016 3.344 3.393 3.339 3.382 64,469 +0.03(+0.97%)
May 09, 2016 3.344 3.366 3.333 3.350 63,531 +0.03(+0.81%)
May 06, 2016 3.342 3.350 3.290 3.323 75,578 -0.01(-0.16%)
May 05, 2016 3.344 3.366 3.328 3.328 44,897 -0.03(-0.96%)
May 04, 2016 3.420 3.430 3.355 3.360 57,693 -0.08(-2.35%)
May 03, 2016 3.436 3.463 3.398 3.441 19,800 -0.03(-0.78%)
May 02, 2016 3.474 3.479 3.457 3.468 101,523 -0.01(-0.31%)
Apr 29, 2016 3.506 3.517 3.463 3.479 78,797 -0.02(-0.46%)
Apr 28, 2016 3.479 3.538 3.479 3.495 220,261 +0.01(+0.15%)
Apr 27, 2016 3.479 3.495 3.454 3.490 68,477 +0.02(+0.62%)
Apr 26, 2016 3.468 3.479 3.459 3.468 40,581 +0.01(+0.31%)
Apr 25, 2016 3.468 3.495 3.436 3.457 134,293 -0.01(-0.31%)
Apr 22, 2016 3.495 3.495 3.437 3.468 95,206 +0.02(+0.47%)
Apr 21, 2016 3.479 3.495 3.436 3.452 64,417 -0.01(-0.31%)
Apr 20, 2016 3.457 3.490 3.444 3.463 117,478 +0.03(+0.78%)
Apr 19, 2016 3.420 3.451 3.420 3.436 103,117 +0.04(+1.11%)
Apr 18, 2016 3.366 3.404 3.366 3.398 42,711 +0.01(+0.32%)
Apr 15, 2016 3.371 3.404 3.360 3.387 87,801 +0.00(+0.00%)
Apr 14, 2016 3.404 3.404 3.371 3.387 125,088 +0.00(+0.00%)
Apr 13, 2016 3.355 3.398 3.350 3.387 136,416 +0.05(+1.62%)
Apr 12, 2016 3.296 3.339 3.290 3.333 75,206 +0.04(+1.31%)
Apr 11, 2016 3.263 3.306 3.263 3.290 195,945 +0.04(+1.16%)
Apr 08, 2016 3.263 3.274 3.248 3.252 45,852 +0.02(+0.50%)
Apr 07, 2016 3.247 3.263 3.231 3.236 283,806 -0.04(-1.32%)
Apr 06, 2016 3.231 3.279 3.231 3.279 147,935 +0.04(+1.16%)
Apr 05, 2016 3.247 3.247 3.226 3.242 58,481 -0.01(-0.34%)
Apr 04, 2016 3.290 3.290 3.252 3.253 32,043 -0.04(-1.13%)
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.