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 (%)
Nov 30, 2021 7.121 7.135 6.937 6.967 66,373 -0.18(-2.50%)
Nov 29, 2021 7.267 7.267 7.113 7.145 100,514 -0.17(-2.33%)
Nov 26, 2021 7.088 7.315 6.982 7.315 52,627 +0.08(+1.12%)
Nov 24, 2021 7.177 7.238 7.143 7.234 21,156 +0.02(+0.22%)
Nov 23, 2021 7.218 7.226 7.169 7.218 65,550 -0.01(-0.11%)
Nov 22, 2021 7.259 7.354 7.226 7.226 102,767 -0.03(-0.45%)
Nov 19, 2021 7.291 7.348 6.975 7.259 66,524 -0.07(-1.00%)
Nov 18, 2021 7.413 7.332 7.328 7.332 37,004 -0.03(-0.44%)
Nov 17, 2021 7.421 7.437 7.348 7.364 39,180 -0.06(-0.77%)
Nov 16, 2021 7.437 7.469 7.421 7.421 30,706 -0.02(-0.22%)
Nov 15, 2021 7.445 7.461 7.428 7.437 40,786 +0.02(+0.22%)
Nov 12, 2021 7.396 7.445 7.396 7.421 63,576 +0.05(+0.66%)
Nov 11, 2021 7.340 7.384 7.340 7.372 67,568 +0.04(+0.55%)
Nov 10, 2021 7.461 7.332 176,449 -0.13(-1.74%)
Nov 09, 2021 7.445 7.711 7.417 7.461 49,425 +0.02(+0.33%)
Nov 08, 2021 7.421 7.449 7.405 7.437 42,261 +0.02(+0.22%)
Nov 05, 2021 7.364 7.421 7.344 7.421 51,594 +0.11(+1.55%)
Nov 04, 2021 7.275 7.332 7.275 7.307 44,530 +0.08(+1.12%)
Nov 03, 2021 7.210 7.258 7.169 7.226 71,120 +0.02(+0.34%)
Nov 02, 2021 7.169 7.267 7.169 7.202 247,342 +0.06(+0.79%)
Nov 01, 2021 7.104 7.166 7.099 7.145 86,666 +0.04(+0.57%)
Oct 29, 2021 7.129 7.137 7.088 7.104 48,240 +0.00(+0.00%)
Oct 28, 2021 7.056 7.104 7.023 7.104 49,566 +0.05(+0.69%)
Oct 27, 2021 7.096 7.115 7.044 7.056 39,821 -0.06(-0.80%)
Oct 26, 2021 7.096 7.145 7.113 49,546 +0.02(+0.23%)
Oct 25, 2021 7.031 7.137 7.031 7.096 35,774 +0.04(+0.57%)
Oct 22, 2021 7.072 7.096 7.032 7.056 23,420 +0.03(+0.46%)
Oct 21, 2021 7.080 7.084 7.023 7.023 23,339 -0.06(-0.80%)
Oct 20, 2021 7.031 7.080 7.031 7.080 40,676 +0.07(+1.04%)
Oct 19, 2021 6.983 7.056 6.983 7.007 70,238 +0.02(+0.35%)
Oct 18, 2021 6.975 7.015 6.950 6.983 46,567 +0.01(+0.12%)
Oct 15, 2021 7.048 7.048 6.975 6.975 12,747 -0.03(-0.46%)
Oct 14, 2021 6.942 7.015 6.884 7.007 39,696 +0.12(+1.77%)
Oct 13, 2021 6.869 6.934 6.869 6.886 43,985 +0.03(+0.47%)
Oct 12, 2021 6.877 6.877 6.829 6.853 16,258 +0.02(+0.24%)
Oct 11, 2021 6.918 6.934 6.837 6.837 49,281 -0.05(-0.71%)
Oct 08, 2021 6.894 6.959 6.853 6.886 36,170 +0.02(+0.35%)
Oct 07, 2021 6.821 6.967 6.821 6.861 35,332 +0.09(+1.32%)
Oct 06, 2021 6.748 6.796 6.679 6.772 34,438 -0.05(-0.71%)
Oct 05, 2021 6.764 6.821 6.709 6.821 16,289 +0.11(+1.57%)
Oct 04, 2021 6.788 6.788 6.707 6.715 65,430 -0.10(-1.43%)
Oct 01, 2021 6.723 6.813 6.634 6.813 34,762 +0.09(+1.33%)
Sep 30, 2021 6.707 6.764 6.691 6.723 24,469 +0.02(+0.36%)
Sep 29, 2021 6.748 6.772 6.658 6.699 46,547 -0.01(-0.12%)
Sep 28, 2021 6.691 6.740 6.691 6.707 61,615 +0.02(+0.36%)
Sep 27, 2021 6.650 6.723 6.642 6.683 67,132 +0.04(+0.61%)
Sep 24, 2021 6.650 6.667 6.630 6.642 35,818 -0.01(-0.12%)
Sep 23, 2021 6.585 6.679 6.585 6.650 49,406 +0.06(+0.99%)
Sep 22, 2021 6.496 6.585 6.488 6.585 33,884 +0.14(+2.14%)
Sep 21, 2021 6.464 6.492 6.448 6.448 10,886 -0.01(-0.13%)
Sep 20, 2021 6.504 6.553 6.423 6.456 57,127 -0.15(-2.27%)
Sep 17, 2021 6.594 6.658 6.585 6.606 29,757 +0.01(+0.18%)
Sep 16, 2021 6.642 6.707 6.594 6.594 24,450 -0.08(-1.22%)
Sep 15, 2021 6.618 6.675 6.594 6.675 56,050 +0.06(+0.86%)
Sep 14, 2021 6.691 6.691 6.618 6.618 36,772 -0.10(-1.45%)
Sep 13, 2021 6.699 6.739 6.626 6.715 56,693 +0.04(+0.61%)
Sep 10, 2021 6.723 6.788 6.675 6.675 106,968 -0.01(-0.18%)
Sep 09, 2021 6.735 6.798 6.687 6.687 57,327 -0.04(-0.59%)
Sep 08, 2021 6.707 6.863 6.707 6.727 51,604 -0.02(-0.24%)
Sep 07, 2021 6.806 6.831 6.687 6.743 37,915 -0.08(-1.17%)
Sep 03, 2021 6.798 6.942 6.743 6.822 80,059 +0.07(+1.06%)
Sep 02, 2021 6.751 6.783 6.711 6.751 37,792 +0.00(+0.00%)
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.