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)

9.835 +0.135 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 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 (%)
Feb 09, 2026 9.680 9.840 9.672 9.835 21,592 +0.14(+1.39%)
Feb 06, 2026 9.600 9.700 9.581 9.700 33,725 +0.17(+1.78%)
Feb 05, 2026 9.630 9.650 9.410 9.530 61,125 -0.15(-1.56%)
Feb 04, 2026 9.520 9.701 9.490 9.681 57,861 +0.10(+1.05%)
Feb 03, 2026 9.500 9.590 9.450 9.580 39,693 +0.14(+1.48%)
Feb 02, 2026 9.340 9.449 9.308 9.440 23,630 +0.06(+0.64%)
Jan 30, 2026 9.420 9.440 9.330 9.380 58,146 -0.16(-1.68%)
Jan 29, 2026 9.630 9.650 9.450 9.540 47,054 +0.01(+0.10%)
Jan 28, 2026 9.520 9.530 9.476 9.530 10,568 +0.05(+0.53%)
Jan 27, 2026 9.500 9.535 9.460 9.480 46,986 -0.02(-0.21%)
Jan 26, 2026 9.560 9.630 9.500 9.500 23,508 -0.01(-0.08%)
Jan 23, 2026 9.500 9.520 9.470 9.508 26,310 +0.05(+0.51%)
Jan 22, 2026 9.380 9.539 9.380 9.460 27,987 +0.11(+1.15%)
Jan 21, 2026 9.162 9.400 9.162 9.352 28,728 +0.16(+1.77%)
Jan 20, 2026 9.180 9.250 9.165 9.190 37,698 -0.05(-0.54%)
Jan 16, 2026 9.220 9.250 9.185 9.240 27,299 +0.07(+0.76%)
Jan 15, 2026 9.100 9.235 9.090 9.170 24,737 +0.08(+0.88%)
Jan 14, 2026 9.000 9.130 9.000 9.090 28,756 +0.08(+0.94%)
Jan 13, 2026 8.950 9.049 8.920 9.005 34,743 +0.06(+0.61%)
Jan 12, 2026 8.920 8.990 8.910 8.950 19,488 +0.03(+0.34%)
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%)
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.