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

Scottish Mortgage Investment Trust Plc (OP: STMZF )

11.50 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 (%)
Jan 25, 2023 9.130 0 -0.37(-3.89%)
Jan 24, 2023 9.363 9.500 9.270 9.500 2,040 +0.39(+4.28%)
Jan 23, 2023 8.950 9.110 8.950 9.110 8,500 -0.46(-4.76%)
Jan 17, 2023 9.565 0 -0.04(-0.47%)
Jan 12, 2023 9.610 51 +0.47(+5.20%)
Jan 10, 2023 9.135 34 -0.02(-0.16%)
Jan 09, 2023 9.150 9.150 9.150 9.150 166 +0.57(+6.64%)
Jan 05, 2023 8.580 0 +0.07(+0.82%)
Dec 30, 2022 8.510 40 +0.12(+1.48%)
Dec 28, 2022 8.386 0 -0.02(-0.29%)
Dec 22, 2022 8.410 60 -0.44(-5.01%)
Dec 20, 2022 8.854 0 -0.14(-1.51%)
Dec 19, 2022 8.990 8.990 8.990 8.990 150 -0.05(-0.58%)
Dec 16, 2022 8.912 9.042 8.912 9.042 440 -0.39(-4.11%)
Dec 13, 2022 9.430 0 +0.30(+3.29%)
Dec 09, 2022 9.130 0 +0.01(+0.11%)
Nov 21, 2022 9.120 0 -0.23(-2.46%)
Nov 17, 2022 9.350 0 -0.15(-1.58%)
Nov 16, 2022 9.500 9.500 9.500 9.500 1,224 -0.41(-4.19%)
Nov 15, 2022 9.915 9.915 9.915 9.915 119 +0.41(+4.37%)
Nov 14, 2022 9.500 9.500 9.500 9.500 1,090 +0.27(+2.93%)
Nov 10, 2022 9.230 0 +0.66(+7.70%)
Nov 08, 2022 8.570 0 +0.01(+0.06%)
Nov 04, 2022 8.565 56 +0.32(+3.94%)
Nov 03, 2022 8.240 8.240 8.240 8.240 13,070 -0.45(-5.18%)
Nov 02, 2022 8.690 8.690 8.690 8.690 970 +0.37(+4.45%)
Oct 31, 2022 8.320 0 -0.43(-4.91%)
Oct 27, 2022 8.750 0 -0.07(-0.79%)
Oct 26, 2022 8.820 8.820 8.820 8.820 100 +0.18(+2.08%)
Oct 25, 2022 8.970 8.970 8.640 8.640 8,205 +0.25(+2.98%)
Oct 24, 2022 8.390 0 -0.21(-2.44%)
Oct 19, 2022 8.600 19 +0.07(+0.82%)
Oct 18, 2022 8.740 8.740 8.530 8.530 2,860 +0.29(+3.52%)
Oct 17, 2022 8.150 8.240 8.150 8.240 1,480 +0.14(+1.79%)
Oct 14, 2022 8.095 8.095 8.095 8.095 530 -0.48(-5.65%)
Oct 13, 2022 8.025 8.580 8.025 8.580 812 +0.46(+5.67%)
Oct 11, 2022 8.120 0 -0.29(-3.45%)
Oct 10, 2022 8.410 8.410 8.410 8.410 560 -0.22(-2.55%)
Oct 07, 2022 8.630 8.630 8.630 8.630 125 -0.08(-0.92%)
Oct 06, 2022 8.710 8.710 8.710 8.710 1,534 -0.43(-4.70%)
Oct 04, 2022 9.140 0 +0.50(+5.84%)
Oct 03, 2022 8.440 8.636 8.440 8.636 1,151 -0.25(-2.86%)
Sep 30, 2022 8.685 8.890 8.685 8.890 6,230 +0.25(+2.86%)
Sep 29, 2022 8.643 8.643 8.643 8.643 661 -0.03(-0.31%)
Sep 26, 2022 8.670 45 +0.00(+0.00%)
Sep 23, 2022 8.780 8.780 8.670 8.670 571 -0.49(-5.35%)
Sep 22, 2022 9.250 9.250 9.000 9.160 2,279 -0.19(-2.03%)
Sep 21, 2022 9.410 9.410 9.350 9.350 700 -0.02(-0.21%)
Sep 20, 2022 9.370 9.370 9.370 9.370 7,192 -0.21(-2.19%)
Sep 19, 2022 9.580 9.580 9.580 9.580 390 -0.07(-0.73%)
Sep 15, 2022 9.650 3 +0.14(+1.47%)
Sep 14, 2022 9.510 9.510 9.510 9.510 2,000 -0.36(-3.61%)
Sep 09, 2022 9.866 0 +0.35(+3.63%)
Sep 08, 2022 9.250 9.520 9.250 9.520 764 +0.49(+5.43%)
Sep 06, 2022 9.030 0 -0.04(-0.44%)
Sep 01, 2022 9.070 0 -0.93(-9.30%)
Aug 29, 2022 10.00 0 +0.06(+0.60%)
Aug 26, 2022 9.940 9.940 9.940 9.940 1,026 -0.06(-0.60%)
Aug 25, 2022 10.00 10.00 10.00 10.00 250 +0.34(+3.54%)
Aug 24, 2022 9.500 9.658 9.415 9.658 794 -0.08(-0.84%)
Aug 23, 2022 9.740 9.740 9.740 9.740 350 -0.38(-3.75%)
Aug 19, 2022 10.12 49 -0.44(-4.12%)
Aug 18, 2022 10.70 10.70 10.53 10.55 1,851 -0.05(-0.45%)
Aug 17, 2022 10.60 10.60 10.60 10.60 344 -0.67(-5.92%)
Aug 15, 2022 11.27 0 -0.07(-0.62%)
Aug 12, 2022 11.34 11.34 11.34 11.34 100 +0.04(+0.35%)
Aug 11, 2022 11.30 11.30 11.30 11.30 900 +0.01(+0.09%)
Aug 10, 2022 11.29 11.29 11.19 11.29 420 +0.38(+3.48%)
Aug 09, 2022 10.91 10.91 10.91 10.91 200 -0.29(-2.59%)
Aug 08, 2022 11.20 11.20 11.20 11.20 2,432 -0.00(-0.04%)
Aug 05, 2022 11.06 11.20 11.06 11.20 835 -0.09(-0.76%)
Aug 04, 2022 11.11 11.29 11.11 11.29 1,356 +0.38(+3.48%)
Aug 03, 2022 10.90 10.91 10.90 10.91 450 +0.25(+2.39%)
Aug 01, 2022 10.66 26 +0.44(+4.26%)
Jul 27, 2022 10.22 0 +0.42(+4.29%)
Jul 26, 2022 9.800 9.800 9.800 9.800 850 +0.05(+0.51%)
Jul 25, 2022 9.750 9.750 9.750 9.750 465 +0.12(+1.30%)
Jul 19, 2022 9.625 0 +0.79(+8.88%)
Jul 05, 2022 8.840 0 +0.07(+0.80%)
Jul 01, 2022 8.770 8.770 8.770 8.770 619 -0.03(-0.34%)
Jun 27, 2022 8.800 12 -0.20(-2.22%)
Jun 24, 2022 9.000 9.000 9.000 9.000 320 +0.29(+3.33%)
Jun 22, 2022 8.710 0 +0.24(+2.83%)
Jun 17, 2022 8.470 0 +0.11(+1.26%)
Jun 14, 2022 8.365 0 -0.33(-3.85%)
Jun 13, 2022 8.550 8.730 8.510 8.700 2,195 -0.80(-8.42%)
Jun 10, 2022 9.255 9.500 9.255 9.500 572 -0.54(-5.38%)
Jun 07, 2022 10.04 50 -0.05(-0.50%)
Jun 06, 2022 10.05 10.09 10.05 10.09 435 +0.62(+6.55%)
Jun 03, 2022 9.470 9.470 9.470 9.470 572 -0.45(-4.54%)
Jun 02, 2022 10.13 10.13 9.920 9.920 540 +0.13(+1.36%)
Jun 01, 2022 10.24 10.24 9.787 9.787 7,774 +0.34(+3.57%)
May 26, 2022 9.450 68,530 +0.41(+4.54%)
May 25, 2022 8.750 9.040 8.750 9.040 2,913 +0.08(+0.89%)
May 24, 2022 9.100 9.100 8.930 8.960 3,143 -0.23(-2.50%)
May 23, 2022 9.250 9.400 9.190 9.190 1,400 -0.24(-2.55%)
May 20, 2022 9.430 9.430 9.430 100 -0.14(-1.51%)
May 19, 2022 9.340 9.575 9.340 9.575 874 -0.04(-0.42%)
May 18, 2022 9.790 9.900 9.615 9.615 2,621 -0.17(-1.79%)
May 16, 2022 9.790 97 -0.13(-1.33%)
May 13, 2022 9.922 9.922 9.922 9.922 273 +0.57(+6.12%)
May 12, 2022 9.000 9.350 8.830 9.350 2,248 -0.41(-4.20%)
May 11, 2022 9.760 9.760 9.750 9.760 1,100 +0.09(+0.93%)
May 10, 2022 9.660 9.750 9.660 9.670 6,180 +0.20(+2.11%)
May 09, 2022 9.760 10.15 9.470 9.470 10,214 -0.78(-7.65%)
May 06, 2022 10.70 10.83 10.12 10.25 2,914 -0.57(-5.28%)
May 05, 2022 11.08 11.08 10.83 10.83 1,052 -0.25(-2.29%)
May 04, 2022 11.47 11.47 11.07 11.08 2,878 -0.36(-3.18%)
May 03, 2022 11.50 11.50 11.40 11.44 499 -0.51(-4.23%)
May 02, 2022 11.75 12.17 11.70 11.95 4,433 +0.65(+5.79%)
Apr 28, 2022 11.30 10 +0.30(+2.69%)
Apr 27, 2022 11.01 11.26 11.00 11.00 733 -0.25(-2.22%)
Apr 26, 2022 11.06 11.50 11.06 11.25 1,583 -0.45(-3.85%)
Apr 25, 2022 11.31 11.71 11.21 11.70 12,879 +0.18(+1.56%)
Apr 22, 2022 11.55 11.90 11.52 11.52 1,400 -0.51(-4.22%)
Apr 21, 2022 12.33 12.33 12.03 12.03 13,601 -0.44(-3.54%)
Apr 20, 2022 12.47 12.47 12.47 12.47 160 -0.01(-0.08%)
Apr 19, 2022 12.48 12.48 12.48 12.48 397 -0.17(-1.34%)
Apr 18, 2022 12.65 12.65 12.65 12.65 100 +0.19(+1.52%)
Apr 14, 2022 12.46 12.46 12.46 12.46 100 -0.21(-1.66%)
Apr 13, 2022 12.67 12.67 12.67 12.67 100 +0.53(+4.37%)
Apr 12, 2022 12.14 12.14 12.14 12.14 110 -0.40(-3.19%)
Apr 11, 2022 12.54 12.54 12.54 12.54 317 -0.06(-0.48%)
Apr 08, 2022 12.66 12.66 12.60 12.60 650 -0.06(-0.47%)
Apr 07, 2022 12.66 12.66 12.66 12.66 602 +0.00(+0.00%)
Apr 06, 2022 12.91 12.91 12.66 12.66 200 -1.27(-9.12%)
Apr 04, 2022 13.93 0 +0.74(+5.61%)
Apr 01, 2022 13.30 13.30 13.19 13.19 11,885 -0.56(-4.07%)
Mar 31, 2022 13.75 13.75 13.75 13.75 100 -0.03(-0.18%)
Mar 29, 2022 13.78 0 +0.52(+3.88%)
Mar 28, 2022 13.25 13.26 13.25 13.26 2,114 +0.21(+1.61%)
Mar 25, 2022 13.05 13.05 13.05 13.05 5,030 -0.05(-0.38%)
Mar 24, 2022 13.10 13.10 13.10 13.10 2,501 -0.20(-1.50%)
Mar 21, 2022 13.30 0 +0.04(+0.26%)
Mar 18, 2022 13.13 13.27 13.13 13.27 1,150 +0.53(+4.12%)
Mar 16, 2022 12.74 0 +1.40(+12.35%)
Mar 15, 2022 11.34 11.34 11.33 11.34 600 -0.26(-2.24%)
Mar 14, 2022 11.60 11.60 11.60 11.60 102 -0.17(-1.44%)
Mar 09, 2022 11.77 0 +1.07(+10.00%)
Mar 07, 2022 10.70 0 -1.30(-10.83%)
Mar 04, 2022 12.20 12.20 12.00 12.00 2,036 -1.21(-9.13%)
Mar 02, 2022 13.21 0 -0.29(-2.19%)
Feb 25, 2022 13.50 0 +0.50(+3.85%)
Feb 24, 2022 12.27 13.00 12.00 13.00 2,562 -0.02(-0.12%)
Feb 23, 2022 13.02 13.02 13.02 13.02 200 -0.40(-3.02%)
Feb 22, 2022 13.32 13.50 13.32 13.42 503 -0.83(-5.82%)
Feb 18, 2022 14.25 0 -0.45(-3.06%)
Feb 16, 2022 14.70 1 +0.35(+2.44%)
Feb 15, 2022 14.35 14.35 14.35 14.35 310 -0.07(-0.49%)
Feb 14, 2022 14.31 14.42 13.85 14.42 4,429 -0.33(-2.24%)
Feb 11, 2022 14.67 14.75 14.67 14.75 2,231 +0.31(+2.15%)
Feb 10, 2022 14.82 15.18 14.44 14.44 2,615 -0.46(-3.09%)
Feb 09, 2022 14.90 14.90 14.90 14.90 500 +0.40(+2.76%)
Feb 07, 2022 14.50 1 -0.70(-4.57%)
Feb 02, 2022 15.20 15.20 15.20 15.20 227 +0.08(+0.53%)
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.