Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

7.930 +0.130 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2021 6.825 6.883 6.809 6.842 24,045 +0.02(+0.36%)
Sep 29, 2021 6.867 6.891 6.776 6.817 45,741 -0.01(-0.12%)
Sep 28, 2021 6.809 6.858 6.809 6.825 60,548 +0.02(+0.36%)
Sep 27, 2021 6.768 6.842 6.759 6.801 65,969 +0.04(+0.61%)
Sep 24, 2021 6.768 6.784 6.747 6.759 35,197 -0.01(-0.12%)
Sep 23, 2021 6.702 6.796 6.702 6.768 48,550 +0.07(+0.99%)
Sep 22, 2021 6.611 6.702 6.603 6.702 33,297 +0.14(+2.14%)
Sep 21, 2021 6.578 6.606 6.561 6.561 10,697 -0.01(-0.13%)
Sep 20, 2021 6.619 6.668 6.537 6.569 56,137 -0.15(-2.27%)
Sep 17, 2021 6.710 6.776 6.702 6.722 29,242 +0.01(+0.18%)
Sep 16, 2021 6.759 6.825 6.710 6.710 24,027 -0.08(-1.22%)
Sep 15, 2021 6.735 6.792 6.710 6.792 55,080 +0.06(+0.86%)
Sep 14, 2021 6.809 6.809 6.735 6.735 36,135 -0.10(-1.45%)
Sep 13, 2021 6.817 6.858 6.743 6.834 55,711 +0.04(+0.61%)
Sep 10, 2021 6.842 6.908 6.792 6.792 105,115 -0.01(-0.18%)
Sep 09, 2021 6.853 6.918 6.804 6.804 56,334 -0.04(-0.59%)
Sep 08, 2021 6.825 6.984 6.825 6.845 50,710 -0.02(-0.24%)
Sep 07, 2021 6.926 6.951 6.804 6.861 37,258 -0.08(-1.17%)
Sep 03, 2021 6.918 7.065 6.861 6.943 78,672 +0.07(+1.06%)
Sep 02, 2021 6.870 6.902 6.830 6.870 37,138 +0.00(+0.00%)
Sep 01, 2021 6.894 6.918 6.853 6.870 191,151 +0.00(+0.00%)
Aug 31, 2021 6.870 6.885 6.845 6.870 28,634 -0.01(-0.12%)
Aug 30, 2021 6.886 6.902 6.788 6.878 87,133 +0.02(+0.36%)
Aug 27, 2021 6.715 6.853 6.687 6.853 30,748 +0.14(+2.06%)
Aug 26, 2021 6.804 6.829 6.715 6.715 31,677 -0.11(-1.55%)
Aug 25, 2021 6.813 6.821 6.804 6.821 18,024 +0.02(+0.36%)
Aug 24, 2021 6.764 6.821 6.764 6.796 60,519 +0.04(+0.60%)
Aug 23, 2021 6.658 6.837 6.650 6.756 31,390 +0.10(+1.43%)
Aug 20, 2021 6.601 6.723 6.601 6.661 20,934 +0.04(+0.59%)
Aug 19, 2021 6.715 6.715 6.609 6.622 42,270 -0.13(-1.87%)
Aug 18, 2021 6.748 6.837 6.748 6.748 24,040 -0.05(-0.72%)
Aug 17, 2021 6.878 6.878 6.764 6.796 38,018 -0.10(-1.42%)
Aug 16, 2021 6.951 6.959 6.813 6.894 45,361 -0.07(-0.93%)
Aug 13, 2021 6.926 7.024 6.926 6.959 104,756 +0.01(+0.12%)
Aug 12, 2021 6.943 6.967 6.886 6.951 65,534 +0.02(+0.23%)
Aug 11, 2021 6.865 6.935 6.865 6.935 48,355 +0.11(+1.55%)
Aug 10, 2021 6.772 6.829 6.745 6.829 20,245 +0.11(+1.69%)
Aug 09, 2021 6.756 6.786 6.699 6.715 42,914 -0.03(-0.48%)
Aug 06, 2021 6.739 6.756 6.691 6.748 17,839 +0.06(+0.85%)
Aug 05, 2021 6.666 6.739 6.658 6.691 47,025 +0.02(+0.37%)
Aug 04, 2021 6.691 6.731 6.666 6.666 44,829 -0.02(-0.36%)
Aug 03, 2021 6.764 6.764 6.658 6.691 36,593 -0.05(-0.72%)
Aug 02, 2021 6.731 6.829 6.691 6.739 242,369 +0.07(+1.10%)
Jul 30, 2021 6.634 6.666 6.634 6.666 13,643 -0.01(-0.12%)
Jul 29, 2021 6.626 6.723 6.626 6.674 36,708 +0.07(+1.11%)
Jul 28, 2021 6.552 6.601 6.544 6.601 41,279 +0.04(+0.62%)
Jul 27, 2021 6.618 6.674 6.544 6.561 22,850 -0.06(-0.86%)
Jul 26, 2021 6.593 6.647 6.593 6.618 13,535 +0.02(+0.25%)
Jul 23, 2021 6.585 6.632 6.561 6.601 4,692 +0.01(+0.12%)
Jul 22, 2021 6.634 6.634 6.577 6.593 13,902 -0.05(-0.73%)
Jul 21, 2021 6.609 6.666 6.609 6.642 43,765 +0.07(+1.11%)
Jul 20, 2021 6.471 6.597 6.471 6.569 14,127 +0.10(+1.51%)
Jul 19, 2021 6.609 6.650 6.374 6.471 103,985 -0.24(-3.63%)
Jul 16, 2021 6.894 6.894 6.715 6.715 68,017 -0.13(-1.90%)
Jul 15, 2021 6.788 6.845 6.788 6.845 32,134 +0.01(+0.12%)
Jul 14, 2021 6.926 6.935 6.772 6.837 35,247 -0.05(-0.71%)
Jul 13, 2021 6.885 6.910 6.838 6.886 54,340 +0.00(+0.00%)
Jul 12, 2021 6.845 6.922 6.845 6.886 24,598 +0.02(+0.24%)
Jul 09, 2021 6.748 6.894 6.748 6.870 84,051 +0.08(+1.20%)
Jul 08, 2021 6.772 6.796 6.748 6.788 28,401 -0.07(-1.07%)
Jul 07, 2021 6.878 6.878 6.821 6.861 37,140 +0.02(+0.24%)
Jul 06, 2021 6.918 6.943 6.837 6.845 46,420 -0.09(-1.29%)
Jul 02, 2021 6.943 6.943 6.902 6.935 7,721 -0.02(-0.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.