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 )

7.870 +0.110 (+1.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 9, 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, 2024 7.650 7.660 7.590 7.590 19,344 -0.08(-1.07%)
Apr 29, 2024 7.670 7.690 7.660 7.672 8,759 +0.01(+0.16%)
Apr 26, 2024 7.620 7.690 7.620 7.660 44,205 +0.01(+0.13%)
Apr 25, 2024 7.610 7.680 7.570 7.650 21,262 -0.04(-0.52%)
Apr 24, 2024 7.720 7.735 7.650 7.690 25,323 -0.04(-0.52%)
Apr 23, 2024 7.700 7.740 7.666 7.730 31,026 +0.02(+0.26%)
Apr 22, 2024 7.690 7.730 7.660 7.710 20,277 +0.06(+0.78%)
Apr 19, 2024 7.690 7.730 7.650 7.650 29,474 +0.00(+0.03%)
Apr 18, 2024 7.660 7.690 7.640 7.647 32,331 +0.01(+0.10%)
Apr 17, 2024 7.700 7.700 7.624 7.640 33,553 -0.03(-0.39%)
Apr 16, 2024 7.700 7.702 7.620 7.670 16,555 -0.02(-0.26%)
Apr 15, 2024 7.750 7.830 7.680 7.690 23,288 -0.06(-0.78%)
Apr 12, 2024 7.920 7.920 7.736 7.750 28,695 -0.17(-2.15%)
Apr 11, 2024 7.910 7.930 7.890 7.920 11,823 +0.01(+0.13%)
Apr 10, 2024 8.000 8.020 7.900 7.910 30,419 -0.18(-2.22%)
Apr 09, 2024 8.060 8.108 8.030 8.090 26,259 +0.05(+0.62%)
Apr 08, 2024 8.060 8.060 7.947 8.040 20,663 +0.01(+0.12%)
Apr 05, 2024 7.940 8.070 7.940 8.030 16,657 +0.09(+1.13%)
Apr 04, 2024 8.020 8.110 7.930 7.940 123,552 -0.09(-1.12%)
Apr 03, 2024 7.910 8.060 7.900 8.030 29,183 +0.10(+1.26%)
Apr 02, 2024 8.000 8.010 7.930 7.930 27,611 -0.07(-0.88%)
Apr 01, 2024 8.050 8.060 8.000 8.000 25,255 -0.04(-0.50%)
Mar 28, 2024 7.900 8.040 7.900 8.040 79,078 +0.16(+2.03%)
Mar 27, 2024 7.800 7.880 7.800 7.880 21,870 +0.14(+1.81%)
Mar 26, 2024 7.790 7.790 7.740 7.740 23,084 +0.00(+0.00%)
Mar 25, 2024 7.720 7.781 7.720 7.740 9,558 +0.00(+0.00%)
Mar 22, 2024 7.800 7.800 7.740 7.740 11,379 -0.05(-0.64%)
Mar 21, 2024 7.730 7.840 7.730 7.790 15,712 +0.07(+0.91%)
Mar 20, 2024 7.580 7.720 7.580 7.720 14,042 +0.12(+1.58%)
Mar 19, 2024 7.580 7.600 7.545 7.600 11,555 -0.01(-0.13%)
Mar 18, 2024 7.690 7.690 7.610 7.610 18,234 -0.03(-0.35%)
Mar 15, 2024 7.580 7.670 7.580 7.636 34,511 +0.03(+0.35%)
Mar 14, 2024 7.680 7.690 7.600 7.610 32,257 -0.14(-1.87%)
Mar 13, 2024 7.700 7.790 7.700 7.755 27,318 +0.08(+1.09%)
Mar 12, 2024 7.701 7.701 7.662 7.671 22,688 +0.00(+0.00%)
Mar 11, 2024 7.652 7.691 7.622 7.671 27,263 -0.01(-0.13%)
Mar 08, 2024 7.681 7.770 7.662 7.681 55,259 -0.05(-0.64%)
Mar 07, 2024 7.740 7.780 7.701 7.730 45,586 +0.02(+0.26%)
Mar 06, 2024 7.701 7.730 7.694 7.711 21,650 +0.08(+1.03%)
Mar 05, 2024 7.701 7.701 7.603 7.632 25,117 -0.07(-0.89%)
Mar 04, 2024 7.652 7.701 7.652 7.701 19,626 +0.05(+0.64%)
Mar 01, 2024 7.603 7.662 7.589 7.652 19,119 +0.05(+0.65%)
Feb 29, 2024 7.603 7.642 7.593 7.603 5,491 +0.01(+0.13%)
Feb 28, 2024 7.593 7.622 7.583 7.593 21,458 -0.03(-0.42%)
Feb 27, 2024 7.622 7.647 7.622 7.625 13,706 +0.01(+0.16%)
Feb 26, 2024 7.642 7.642 7.593 7.612 13,798 -0.02(-0.26%)
Feb 23, 2024 7.612 7.662 7.578 7.632 31,318 +0.00(+0.01%)
Feb 22, 2024 7.598 7.652 7.593 7.631 32,650 +0.06(+0.77%)
Feb 21, 2024 7.504 7.593 7.504 7.573 23,979 +0.00(+0.00%)
Feb 20, 2024 7.652 7.671 7.568 7.573 37,140 -0.09(-1.16%)
Feb 16, 2024 7.662 7.686 7.637 7.662 33,397 +0.02(+0.26%)
Feb 15, 2024 7.573 7.664 7.573 7.642 50,243 +0.13(+1.70%)
Feb 14, 2024 7.435 7.553 7.435 7.514 41,077 +0.07(+0.92%)
Feb 13, 2024 7.583 7.583 7.386 7.445 43,921 -0.22(-2.82%)
Feb 12, 2024 7.603 7.691 7.603 7.662 23,078 +0.07(+0.91%)
Feb 09, 2024 7.612 7.612 7.563 7.593 6,443 +0.02(+0.26%)
Feb 08, 2024 7.485 7.593 7.485 7.573 27,476 +0.06(+0.79%)
Feb 07, 2024 7.465 7.573 7.465 7.514 31,673 +0.03(+0.39%)
Feb 06, 2024 7.455 7.534 7.445 7.485 30,921 +0.02(+0.27%)
Feb 05, 2024 7.426 7.494 7.386 7.464 28,597 -0.05(-0.66%)
Feb 02, 2024 7.583 7.583 7.514 7.514 37,446 -0.11(-1.42%)
Feb 01, 2024 7.583 7.652 7.583 7.622 17,835 +0.03(+0.39%)
Jan 31, 2024 7.642 7.681 7.593 7.593 18,473 -0.05(-0.64%)
Jan 30, 2024 7.593 7.652 7.593 7.642 26,121 +0.07(+0.91%)
Jan 29, 2024 7.563 7.588 7.475 7.573 25,895 +0.04(+0.52%)
Jan 26, 2024 7.553 7.611 7.534 7.534 27,620 +0.03(+0.39%)
Jan 25, 2024 7.514 7.553 7.504 7.504 32,464 +0.03(+0.39%)
Jan 24, 2024 7.524 7.524 7.437 7.475 37,542 +0.03(+0.40%)
Jan 23, 2024 7.494 7.547 7.445 7.445 30,788 -0.05(-0.66%)
Jan 22, 2024 7.426 7.524 7.426 7.494 32,527 +0.07(+0.93%)
Jan 19, 2024 7.386 7.435 7.347 7.426 37,892 +0.06(+0.80%)
Jan 18, 2024 7.337 7.386 7.327 7.367 24,964 +0.02(+0.27%)
Jan 17, 2024 7.376 7.376 7.327 7.347 38,360 -0.05(-0.66%)
Jan 16, 2024 7.386 7.426 7.386 7.396 33,920 -0.05(-0.66%)
Jan 12, 2024 7.386 7.504 7.386 7.445 48,416 +0.02(+0.26%)
Jan 11, 2024 7.524 7.526 7.424 7.426 98,349 -0.07(-0.92%)
Jan 10, 2024 7.475 7.524 7.426 7.494 91,685 -0.02(-0.26%)
Jan 09, 2024 7.622 7.622 7.465 7.514 61,348 -0.14(-1.86%)
Jan 08, 2024 7.632 7.691 7.622 7.657 76,343 +0.01(+0.19%)
Jan 05, 2024 7.681 7.740 7.642 7.642 47,115 -0.08(-1.02%)
Jan 04, 2024 7.721 7.740 7.692 7.721 35,249 -0.03(-0.38%)
Jan 03, 2024 7.829 7.829 7.740 7.750 25,979 -0.09(-1.13%)
Jan 02, 2024 7.730 7.868 7.730 7.839 40,507 -0.03(-0.37%)
Dec 29, 2023 7.907 7.927 7.848 7.868 34,526 -0.04(-0.50%)
Dec 28, 2023 7.888 7.917 7.839 7.907 53,882 +0.02(+0.25%)
Dec 27, 2023 7.858 7.898 7.829 7.888 43,943 +0.04(+0.50%)
Dec 26, 2023 7.858 7.897 7.829 7.848 37,623 +0.04(+0.50%)
Dec 22, 2023 7.809 7.878 7.780 7.809 36,472 +0.03(+0.38%)
Dec 21, 2023 7.809 7.859 7.770 7.780 78,791 +0.02(+0.25%)
Dec 20, 2023 7.878 7.898 7.731 7.760 59,931 -0.10(-1.25%)
Dec 19, 2023 7.740 7.884 7.734 7.858 26,798 +0.09(+1.14%)
Dec 18, 2023 7.740 7.809 7.737 7.770 39,374 +0.00(+0.00%)
Dec 15, 2023 7.789 7.799 7.701 7.770 15,231 +0.05(+0.64%)
Dec 14, 2023 7.593 7.799 7.506 7.721 75,681 +0.19(+2.48%)
Dec 13, 2023 7.367 7.548 7.317 7.534 36,948 +0.16(+2.23%)
Dec 12, 2023 7.427 7.427 7.311 7.369 39,315 -0.04(-0.52%)
Dec 11, 2023 7.447 7.447 7.403 7.408 41,535 -0.01(-0.13%)
Dec 08, 2023 7.360 7.457 7.360 7.418 39,759 +0.03(+0.39%)
Dec 07, 2023 7.379 7.423 7.342 7.389 41,086 +0.05(+0.66%)
Dec 06, 2023 7.389 7.452 7.340 7.340 22,108 -0.03(-0.39%)
Dec 05, 2023 7.437 7.437 7.340 7.369 43,472 -0.06(-0.78%)
Dec 04, 2023 7.389 7.457 7.389 7.427 59,752 -0.02(-0.26%)
Dec 01, 2023 7.340 7.476 7.327 7.447 79,312 +0.10(+1.32%)
Nov 30, 2023 7.331 7.385 7.263 7.350 60,992 +0.03(+0.40%)
Nov 29, 2023 7.350 7.379 7.302 7.321 42,486 +0.07(+0.93%)
Nov 28, 2023 7.282 7.331 7.215 7.253 51,456 -0.07(-0.92%)
Nov 27, 2023 7.302 7.408 7.224 7.321 58,969 +0.02(+0.27%)
Nov 24, 2023 7.224 7.311 7.224 7.302 19,287 +0.04(+0.53%)
Nov 22, 2023 7.263 7.263 7.205 7.263 16,331 +0.01(+0.13%)
Nov 21, 2023 7.205 7.263 7.205 7.253 21,294 +0.00(+0.00%)
Nov 20, 2023 7.242 7.287 7.215 7.253 25,272 +0.06(+0.81%)
Nov 17, 2023 7.137 7.234 7.137 7.195 11,383 +0.08(+1.09%)
Nov 16, 2023 7.215 7.215 7.118 7.118 38,738 -0.14(-1.87%)
Nov 15, 2023 7.215 7.331 7.215 7.253 30,664 +0.06(+0.81%)
Nov 14, 2023 7.031 7.244 7.031 7.195 46,596 +0.23(+3.33%)
Nov 13, 2023 6.857 7.004 6.857 6.963 42,392 +0.04(+0.56%)
Nov 10, 2023 6.857 6.937 6.828 6.925 71,965 +0.08(+1.13%)
Nov 09, 2023 6.925 6.925 6.838 6.847 22,891 -0.07(-0.98%)
Nov 08, 2023 7.021 7.021 6.896 6.915 34,448 -0.12(-1.65%)
Nov 07, 2023 7.070 7.089 6.973 7.031 72,572 -0.05(-0.68%)
Nov 06, 2023 7.321 7.321 7.070 7.079 74,557 -0.21(-2.92%)
Nov 03, 2023 7.244 7.316 7.244 7.292 35,703 +0.19(+2.72%)
Nov 02, 2023 6.867 7.108 6.867 7.099 41,502 +0.15(+2.23%)
Nov 01, 2023 6.818 7.108 6.818 6.944 29,512 +0.11(+1.56%)
Oct 31, 2023 6.692 6.847 6.692 6.838 36,793 +0.08(+1.22%)
Oct 30, 2023 6.818 6.818 6.721 6.755 9,397 +0.07(+1.09%)
Oct 27, 2023 6.770 6.770 6.528 6.683 94,570 -0.07(-1.07%)
Oct 26, 2023 6.780 6.780 6.673 6.755 50,814 +0.00(+0.07%)
Oct 25, 2023 6.809 6.896 6.712 6.750 53,443 -0.13(-1.83%)
Oct 24, 2023 6.934 6.934 6.857 6.876 17,734 +0.01(+0.14%)
Oct 23, 2023 6.954 6.954 6.867 6.867 19,983 -0.11(-1.53%)
Oct 20, 2023 6.992 7.012 6.963 6.973 10,477 -0.03(-0.41%)
Oct 19, 2023 7.079 7.089 6.983 7.002 44,109 -0.10(-1.36%)
Oct 18, 2023 7.166 7.166 7.070 7.099 38,329 -0.05(-0.68%)
Oct 17, 2023 7.021 7.253 7.021 7.147 44,643 +0.02(+0.27%)
Oct 16, 2023 7.166 7.212 7.108 7.128 28,765 +0.02(+0.27%)
Oct 13, 2023 7.137 7.282 7.099 7.108 17,668 +0.00(+0.07%)
Oct 12, 2023 7.166 7.173 7.041 7.104 24,130 -0.15(-2.07%)
Oct 11, 2023 7.282 7.282 7.099 7.253 29,799 +0.02(+0.27%)
Oct 10, 2023 7.205 7.292 7.195 7.234 42,047 +0.09(+1.22%)
Oct 09, 2023 7.128 7.176 7.094 7.147 13,229 +0.03(+0.41%)
Oct 06, 2023 7.012 7.145 7.002 7.118 13,949 +0.12(+1.66%)
Oct 05, 2023 6.992 7.032 6.992 7.002 26,336 -0.04(-0.55%)
Oct 04, 2023 7.099 7.099 7.021 7.041 21,299 -0.07(-0.95%)
Oct 03, 2023 7.166 7.244 7.099 7.108 18,155 -0.09(-1.21%)
Oct 02, 2023 7.244 7.244 7.171 7.195 27,900 -0.09(-1.20%)
Sep 29, 2023 7.311 7.311 7.244 7.282 22,505 +0.00(+0.00%)
Sep 28, 2023 7.205 7.302 7.205 7.282 19,139 +0.04(+0.55%)
Sep 27, 2023 7.263 7.263 7.224 7.242 12,279 +0.06(+0.79%)
Sep 26, 2023 7.263 7.273 7.157 7.186 26,332 -0.11(-1.46%)
Sep 25, 2023 7.221 7.321 7.292 7.292 32,232 +0.03(+0.40%)
Sep 22, 2023 7.147 7.311 7.147 7.263 24,959 +0.02(+0.27%)
Sep 21, 2023 7.350 7.350 7.244 7.244 29,484 -0.12(-1.58%)
Sep 20, 2023 7.457 7.466 7.360 7.360 17,926 -0.05(-0.65%)
Sep 19, 2023 7.398 7.457 7.369 7.408 28,770 +0.01(+0.13%)
Sep 18, 2023 7.379 7.457 7.379 7.398 23,003 +0.01(+0.13%)
Sep 15, 2023 7.398 7.447 7.350 7.389 37,023 -0.06(-0.84%)
Sep 14, 2023 7.437 7.524 7.282 7.452 75,499 +0.04(+0.51%)
Sep 13, 2023 7.500 7.509 7.357 7.414 49,773 -0.06(-0.76%)
Sep 12, 2023 7.452 7.519 7.452 7.471 23,161 -0.04(-0.51%)
Sep 11, 2023 7.633 7.662 7.509 7.509 6,205 -0.05(-0.63%)
Sep 08, 2023 7.566 7.643 7.557 7.557 29,640 -0.07(-0.87%)
Sep 07, 2023 7.585 7.690 7.572 7.624 65,877 -0.02(-0.25%)
Sep 06, 2023 7.490 7.680 7.490 7.643 57,075 -0.00(-0.00%)
Sep 05, 2023 7.700 7.700 7.443 7.643 26,531 -0.10(-1.23%)
Sep 01, 2023 7.719 7.784 7.719 7.738 28,117 +0.03(+0.37%)
Aug 31, 2023 7.700 7.728 7.662 7.709 22,652 +0.01(+0.12%)
Aug 30, 2023 7.681 7.719 7.681 7.700 26,324 +0.05(+0.62%)
Aug 29, 2023 7.614 7.690 7.604 7.652 26,229 +0.05(+0.63%)
Aug 28, 2023 7.557 7.624 7.557 7.604 14,864 +0.06(+0.75%)
Aug 25, 2023 7.576 7.585 7.519 7.547 6,380 -0.01(-0.13%)
Aug 24, 2023 7.614 7.643 7.557 7.557 9,128 -0.06(-0.81%)
Aug 23, 2023 7.624 7.662 7.604 7.619 23,189 -0.01(-0.19%)
Aug 22, 2023 7.633 7.633 7.595 7.633 5,137 +0.02(+0.25%)
Aug 21, 2023 7.652 7.652 7.566 7.614 10,453 +0.00(+0.00%)
Aug 18, 2023 7.543 7.630 7.543 7.614 9,839 +0.03(+0.44%)
Aug 17, 2023 7.614 7.633 7.557 7.581 40,738 -0.00(-0.06%)
Aug 16, 2023 7.662 7.662 7.585 7.585 10,486 -0.04(-0.50%)
Aug 15, 2023 7.633 7.690 7.576 7.624 15,588 -0.11(-1.48%)
Aug 14, 2023 7.728 7.757 7.728 7.738 7,972 -0.03(-0.37%)
Aug 11, 2023 7.606 7.766 7.606 7.766 33,357 +0.09(+1.12%)
Aug 10, 2023 7.728 7.823 7.681 7.681 11,000 -0.09(-1.10%)
Aug 09, 2023 7.757 7.814 7.719 7.766 23,200 +0.01(+0.12%)
Aug 08, 2023 7.766 7.766 7.662 7.757 37,785 -0.05(-0.61%)
Aug 07, 2023 7.795 7.833 7.776 7.804 15,208 +0.01(+0.12%)
Aug 04, 2023 7.833 7.861 7.785 7.795 10,684 -0.02(-0.24%)
Aug 03, 2023 7.576 7.831 7.576 7.814 49,309 -0.01(-0.12%)
Aug 02, 2023 7.908 7.908 7.814 7.823 9,592 -0.18(-2.26%)
Aug 01, 2023 8.014 8.014 7.957 8.004 5,668 -0.01(-0.12%)
Jul 31, 2023 7.976 8.061 7.935 8.014 18,318 +0.06(+0.72%)
Jul 28, 2023 7.947 7.976 7.919 7.957 13,148 +0.08(+0.97%)
Jul 27, 2023 7.947 7.976 7.880 7.880 19,149 -0.08(-0.96%)
Jul 26, 2023 7.928 7.957 7.900 7.957 15,022 +0.02(+0.24%)
Jul 25, 2023 7.871 7.938 7.871 7.938 21,325 +0.07(+0.85%)
Jul 24, 2023 7.833 7.892 7.833 7.871 27,519 +0.03(+0.36%)
Jul 21, 2023 7.885 7.885 7.814 7.842 12,976 -0.03(-0.36%)
Jul 20, 2023 7.871 7.890 7.842 7.871 29,471 -0.02(-0.24%)
Jul 19, 2023 7.871 7.904 7.804 7.890 20,680 +0.03(+0.36%)
Jul 18, 2023 7.776 7.871 7.652 7.861 34,372 +0.10(+1.23%)
Jul 17, 2023 7.766 7.795 7.766 7.766 20,420 +0.01(+0.12%)
Jul 14, 2023 7.833 7.833 7.700 7.757 26,823 -0.05(-0.61%)
Jul 13, 2023 7.757 7.823 7.728 7.804 22,644 +0.05(+0.68%)
Jul 12, 2023 7.728 7.776 7.690 7.752 15,902 +0.12(+1.56%)
Jul 11, 2023 7.576 7.633 7.566 7.633 35,113 +0.09(+1.13%)
Jul 10, 2023 7.490 7.566 7.490 7.547 12,778 +0.06(+0.76%)
Jul 07, 2023 7.386 7.671 7.381 7.490 23,679 +0.06(+0.79%)
Jul 06, 2023 7.414 7.476 7.395 7.431 27,320 -0.18(-2.40%)
Jul 05, 2023 7.604 7.619 7.557 7.614 19,968 +0.02(+0.25%)
Jul 03, 2023 7.538 7.662 7.538 7.595 10,371 +0.03(+0.38%)
Jun 30, 2023 7.614 7.614 7.543 7.566 11,487 +0.05(+0.63%)
Jun 29, 2023 7.387 7.519 7.376 7.519 20,582 +0.11(+1.54%)
Jun 28, 2023 7.490 7.490 7.395 7.405 25,354 -0.06(-0.77%)
Jun 27, 2023 7.424 7.462 7.409 7.462 48,507 +0.07(+0.90%)
Jun 26, 2023 7.328 7.405 7.328 7.395 20,152 +0.06(+0.78%)
Jun 23, 2023 7.338 7.395 7.305 7.338 20,547 -0.05(-0.64%)
Jun 22, 2023 7.452 7.462 7.357 7.386 35,796 -0.08(-1.02%)
Jun 21, 2023 7.357 7.486 7.357 7.462 14,840 -0.06(-0.76%)
Jun 20, 2023 7.395 7.519 7.395 7.519 64,564 -0.02(-0.25%)
Jun 16, 2023 7.557 7.566 7.500 7.538 34,432 +0.00(+0.00%)
Jun 15, 2023 7.490 7.547 7.471 7.538 16,101 +0.13(+1.82%)
May 08, 2023 7.469 7.469 7.384 7.403 11,139 -0.01(-0.13%)
May 05, 2023 7.394 7.432 7.394 7.412 21,177 +0.07(+0.89%)
May 04, 2023 7.412 7.412 7.281 7.347 24,930 -0.07(-0.89%)
May 03, 2023 7.422 7.515 7.272 7.412 32,376 +0.00(+0.00%)
May 02, 2023 7.469 7.469 7.244 7.412 21,226 -0.10(-1.37%)
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.