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 (%)
Jun 30, 2020 4.286 4.382 4.286 4.374 42,644 +0.08(+1.90%)
Jun 29, 2020 4.271 4.308 4.234 4.293 37,523 +0.05(+1.22%)
Jun 26, 2020 4.300 4.308 4.241 4.241 29,941 -0.09(-2.05%)
Jun 25, 2020 4.271 4.330 4.237 4.330 48,774 +0.04(+0.86%)
Jun 24, 2020 4.367 4.367 4.256 4.293 20,325 -0.10(-2.20%)
Jun 23, 2020 4.412 4.441 4.382 4.389 41,872 +0.01(+0.34%)
Jun 22, 2020 4.352 4.382 4.315 4.374 36,806 +0.03(+0.68%)
Jun 19, 2020 4.345 4.412 4.323 4.345 57,860 -0.00(-0.09%)
Jun 18, 2020 4.374 4.374 4.330 4.349 57,094 -0.03(-0.59%)
Jun 17, 2020 4.434 4.441 4.374 4.374 45,232 -0.04(-0.84%)
Jun 16, 2020 4.441 4.502 4.374 4.412 105,190 +0.04(+1.02%)
Jun 15, 2020 4.167 4.382 4.167 4.367 40,004 +0.06(+1.38%)
Jun 12, 2020 4.367 4.419 4.241 4.308 95,085 +0.01(+0.33%)
Jun 11, 2020 4.395 4.468 4.257 4.293 108,445 -0.26(-5.75%)
Jun 10, 2020 4.599 4.609 4.541 4.555 102,201 -0.06(-1.26%)
Jun 09, 2020 4.599 4.628 4.553 4.614 67,152 -0.04(-0.78%)
Jun 08, 2020 4.606 4.654 4.577 4.650 114,905 +0.11(+2.40%)
Jun 05, 2020 4.534 4.577 4.534 4.541 148,412 +0.14(+3.14%)
Jun 04, 2020 4.410 4.439 4.366 4.403 110,110 -0.01(-0.33%)
Jun 03, 2020 4.403 4.417 4.344 4.417 64,355 +0.07(+1.68%)
Jun 02, 2020 4.337 4.344 4.286 4.344 67,232 +0.03(+0.67%)
Jun 01, 2020 4.257 4.330 4.235 4.315 46,975 +0.05(+1.19%)
May 29, 2020 4.228 4.272 4.228 4.264 15,940 +0.01(+0.34%)
May 28, 2020 4.286 4.312 4.199 4.250 96,637 -0.03(-0.68%)
May 27, 2020 4.286 4.301 4.184 4.279 218,608 +0.05(+1.20%)
May 26, 2020 4.228 4.272 4.199 4.228 126,557 +0.07(+1.75%)
May 22, 2020 4.195 4.195 4.148 4.155 18,139 -0.04(-1.04%)
May 21, 2020 4.194 4.213 4.173 4.199 36,591 +0.01(+0.28%)
May 20, 2020 4.221 4.264 4.182 4.187 98,588 +0.01(+0.24%)
May 19, 2020 4.126 4.235 4.114 4.177 48,442 +0.05(+1.23%)
May 18, 2020 3.981 4.155 3.981 4.126 49,201 +0.15(+3.86%)
May 15, 2020 3.879 3.981 3.828 3.973 43,012 +0.01(+0.17%)
May 14, 2020 3.900 3.966 3.842 3.966 24,327 +0.04(+0.93%)
May 13, 2020 4.023 4.046 3.926 3.930 40,739 -0.15(-3.74%)
May 12, 2020 4.177 4.177 4.075 4.082 28,001 -0.08(-1.92%)
May 11, 2020 4.133 4.170 4.104 4.162 31,077 -0.01(-0.17%)
May 08, 2020 4.112 4.170 4.090 4.170 63,212 +0.13(+3.24%)
May 07, 2020 4.010 4.075 4.010 4.039 35,415 +0.05(+1.28%)
May 06, 2020 4.039 4.046 3.966 3.988 41,860 -0.05(-1.26%)
May 05, 2020 4.046 4.104 4.024 4.039 40,853 +0.04(+0.91%)
May 04, 2020 3.930 4.002 3.914 4.002 96,524 +0.01(+0.18%)
May 01, 2020 4.039 4.039 3.966 3.995 61,975 -0.12(-2.83%)
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%)
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.