Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sprott Focus Trust, Inc. (NQ:FUND)

8.920 +0.040 (+0.45%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	8.900	8.940	8.895	8.920	26,952	+0.04(+0.45%)
Jan 08, 2026	8.740	8.880	8.740	8.880	19,409	+0.12(+1.37%)
Jan 07, 2026	8.880	8.883	8.760	8.760	32,852	-0.14(-1.57%)
Jan 06, 2026	8.820	8.900	8.750	8.900	33,121	+0.12(+1.37%)
Jan 05, 2026	8.720	8.830	8.720	8.780	17,914	+0.10(+1.15%)
Jan 02, 2026	8.750	8.815	8.570	8.680	50,458	+0.00(+0.00%)
Dec 31, 2025	8.720	8.860	8.680	8.680	27,927	-0.04(-0.46%)
Dec 30, 2025	8.670	8.780	8.670	8.720	15,295	+0.05(+0.58%)
Dec 29, 2025	8.720	8.755	8.570	8.670	34,391	-0.06(-0.69%)
Dec 26, 2025	8.840	8.950	8.720	8.730	25,652	+0.00(+0.00%)
Dec 24, 2025	8.690	8.730	8.670	8.730	7,645	+0.01(+0.11%)
Dec 23, 2025	8.740	8.740	8.655	8.720	14,111	+0.06(+0.69%)
Dec 22, 2025	8.630	8.700	8.550	8.660	59,693	+0.05(+0.64%)
Dec 19, 2025	8.620	8.700	8.600	8.605	15,834	-0.04(-0.41%)
Dec 18, 2025	8.580	8.710	8.570	8.640	25,732	+0.08(+0.93%)
Dec 17, 2025	8.550	8.580	8.535	8.560	23,655	+0.05(+0.59%)
Dec 16, 2025	8.540	8.555	8.500	8.510	18,939	-0.05(-0.58%)
Dec 15, 2025	8.630	8.715	8.550	8.560	18,747	-0.03(-0.35%)
Dec 12, 2025	8.740	8.750	8.590	8.590	23,046	-0.13(-1.48%)
Dec 11, 2025	8.631	8.758	8.631	8.719	47,364	+0.11(+1.25%)
Dec 10, 2025	8.543	8.633	8.543	8.611	10,894	+0.07(+0.80%)
Dec 09, 2025	8.494	8.582	8.494	8.543	60,447	+0.05(+0.58%)
Dec 08, 2025	8.514	8.558	8.464	8.494	23,004	-0.05(-0.63%)
Dec 05, 2025	8.592	8.631	8.514	8.548	25,504	+0.07(+0.87%)
Dec 04, 2025	8.484	8.542	8.445	8.474	48,159	-0.02(-0.23%)
Dec 03, 2025	8.313	8.494	8.313	8.494	12,251	+0.16(+1.88%)
Dec 02, 2025	8.367	8.367	8.287	8.337	12,863	-0.02(-0.23%)
Dec 01, 2025	8.337	8.425	8.337	8.357	12,590	+0.02(+0.23%)
Nov 28, 2025	8.288	8.347	8.288	8.337	8,858	+0.09(+1.07%)
Nov 26, 2025	8.112	8.288	8.112	8.249	6,313	+0.14(+1.75%)
Nov 25, 2025	7.995	8.111	7.995	8.107	3,030	+0.11(+1.41%)
Nov 24, 2025	7.946	8.107	7.926	7.995	41,324	+0.06(+0.70%)
Nov 21, 2025	7.829	7.970	7.819	7.939	17,529	+0.14(+1.79%)
Nov 20, 2025	8.102	8.142	7.799	7.799	62,645	-0.15(-1.85%)
Nov 19, 2025	7.995	8.098	7.907	7.946	28,204	-0.03(-0.37%)
Nov 18, 2025	7.956	8.078	7.956	7.975	15,068	-0.05(-0.65%)
Nov 17, 2025	8.161	8.168	8.027	8.027	20,368	-0.11(-1.41%)
Nov 14, 2025	8.093	8.166	8.093	8.142	3,420	-0.04(-0.54%)
Nov 13, 2025	8.264	8.264	8.181	8.186	16,832	-0.10(-1.24%)
Nov 12, 2025	8.259	8.318	8.259	8.288	5,247	+0.03(+0.41%)
Nov 11, 2025	8.142	8.279	8.102	8.254	12,105	+0.08(+1.02%)
Nov 10, 2025	8.063	8.181	8.063	8.171	11,862	+0.18(+2.20%)
Nov 07, 2025	7.975	8.014	7.966	7.995	8,410	-0.05(-0.61%)
Nov 06, 2025	8.073	8.083	7.975	8.044	15,180	+0.01(+0.12%)
Nov 05, 2025	7.946	8.073	7.946	8.034	10,680	+0.04(+0.49%)
Nov 04, 2025	7.985	8.073	7.956	7.995	18,324	-0.08(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sprott Focus Trust, Inc. (NQ:FUND)

Historical Prices