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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sprott Focus Trust, Inc. (NQ:FUND)

10.17 +0.06 (+0.59%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 8, 2026 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 (%)
May 08, 2026 10.13 10.17 10.12 10.17 5,788 +0.06(+0.59%)
May 07, 2026 10.16 10.19 10.11 10.11 14,331 -0.09(-0.88%)
May 06, 2026 10.12 10.27 10.12 10.20 29,925 +0.02(+0.20%)
May 05, 2026 10.11 10.18 10.10 10.18 8,924 +0.17(+1.70%)
May 04, 2026 10.12 10.18 10.01 10.01 14,166 -0.10(-0.99%)
May 01, 2026 10.22 10.29 10.11 10.11 9,999 -0.09(-0.88%)
Apr 30, 2026 10.01 10.26 10.01 10.20 49,985 +0.13(+1.29%)
Apr 29, 2026 10.10 10.11 10.02 10.07 27,061 +0.00(+0.00%)
Apr 28, 2026 10.12 10.17 9.980 10.07 63,786 -0.11(-1.07%)
Apr 27, 2026 10.08 10.20 10.04 10.18 23,629 +0.02(+0.19%)
Apr 24, 2026 10.09 10.18 9.960 10.16 48,980 +0.16(+1.60%)
Apr 23, 2026 10.06 10.07 9.970 10.00 26,346 -0.06(-0.60%)
Apr 22, 2026 9.866 10.08 9.866 10.06 15,182 +0.12(+1.21%)
Apr 21, 2026 9.920 9.990 9.870 9.940 28,269 +0.12(+1.22%)
Apr 20, 2026 9.970 10.07 9.820 9.820 94,715 -0.13(-1.31%)
Apr 17, 2026 10.01 10.06 9.930 9.950 22,657 +0.08(+0.86%)
Apr 16, 2026 9.887 10.00 9.800 9.865 58,297 +0.05(+0.56%)
Apr 15, 2026 10.03 10.03 9.750 9.810 52,064 -0.13(-1.36%)
Apr 14, 2026 9.950 10.07 9.910 9.945 27,866 +0.06(+0.62%)
Apr 13, 2026 9.830 9.920 9.790 9.884 12,417 -0.01(-0.06%)
Apr 10, 2026 9.850 9.930 9.758 9.890 15,227 +0.06(+0.61%)
Apr 09, 2026 9.720 9.860 9.700 9.830 11,217 +0.15(+1.51%)
Apr 08, 2026 9.720 10.08 9.660 9.684 177,403 +0.12(+1.23%)
Apr 07, 2026 9.430 9.600 9.430 9.566 11,635 +0.05(+0.48%)
Apr 06, 2026 9.640 9.713 9.460 9.520 43,041 -0.13(-1.35%)
Apr 02, 2026 9.550 9.680 9.450 9.650 12,584 -0.02(-0.21%)
Apr 01, 2026 9.580 9.679 9.440 9.670 21,709 +0.13(+1.36%)
Mar 31, 2026 9.360 9.690 9.360 9.540 34,185 +0.13(+1.38%)
Mar 30, 2026 9.350 9.583 9.350 9.410 19,509 +0.09(+0.97%)
Mar 27, 2026 9.330 9.390 9.305 9.320 21,630 -0.03(-0.32%)
Mar 26, 2026 9.310 9.350 9.300 9.350 9,703 +0.04(+0.39%)
Mar 25, 2026 9.269 9.410 9.269 9.314 7,879 +0.11(+1.24%)
Mar 24, 2026 9.170 9.255 9.121 9.200 38,937 +0.01(+0.11%)
Mar 23, 2026 8.920 9.205 8.920 9.190 47,999 +0.23(+2.57%)
Mar 20, 2026 9.100 9.160 8.940 8.960 45,563 -0.17(-1.86%)
Mar 19, 2026 9.320 9.435 9.115 9.130 61,619 -0.27(-2.91%)
Mar 18, 2026 9.460 9.505 9.404 9.404 5,932 -0.10(-1.01%)
Mar 17, 2026 9.620 9.620 9.470 9.500 8,927 +0.03(+0.32%)
Mar 16, 2026 9.440 9.730 9.440 9.470 48,187 +0.11(+1.16%)
Mar 13, 2026 9.630 9.670 9.362 9.362 23,020 -0.21(-2.24%)
Mar 12, 2026 9.591 9.609 9.537 9.576 18,013 -0.03(-0.31%)
Mar 11, 2026 9.546 9.823 9.458 9.606 9,986 +0.03(+0.32%)
Mar 10, 2026 9.566 9.675 9.566 9.575 15,719 +0.01(+0.09%)
Mar 09, 2026 9.497 9.566 9.320 9.566 20,423 -0.03(-0.31%)
Mar 06, 2026 9.566 9.606 9.546 9.596 36,683 -0.08(-0.82%)
Mar 05, 2026 9.823 9.832 9.635 9.675 21,483 -0.23(-2.29%)
Mar 04, 2026 9.813 9.911 9.773 9.901 142,741 +0.13(+1.31%)
Mar 03, 2026 9.783 9.852 9.724 9.773 18,490 -0.22(-2.17%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.