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 )

11.30 -0.30 (-2.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 10.00 10.00 10.00 10.00 536 -0.27(-2.63%)
Dec 28, 2023 10.11 10.33 10.11 10.27 3,011 +0.12(+1.18%)
Dec 27, 2023 10.25 10.25 10.08 10.15 4,978 +0.23(+2.32%)
Dec 26, 2023 9.900 10.03 9.900 9.920 3,124 +0.02(+0.20%)
Dec 22, 2023 9.925 10.02 9.866 9.900 927 -0.04(-0.44%)
Dec 20, 2023 9.944 0 +0.07(+0.75%)
Dec 19, 2023 9.965 10.10 9.870 9.870 8,446 -0.14(-1.42%)
Dec 18, 2023 9.975 10.01 9.800 10.01 4,086 +0.01(+0.12%)
Dec 15, 2023 10.00 10.00 9.975 10.00 7,110 +0.12(+1.19%)
Dec 14, 2023 9.910 9.910 9.775 9.882 1,272 +0.49(+5.24%)
Dec 13, 2023 9.390 9.449 9.300 9.390 8,407 -0.07(-0.71%)
Dec 12, 2023 9.690 9.690 9.290 9.458 5,160 -0.04(-0.45%)
Dec 11, 2023 9.350 9.500 9.250 9.500 4,195 +0.24(+2.65%)
Dec 08, 2023 9.300 9.300 9.255 9.255 1,763 +0.06(+0.65%)
Dec 07, 2023 9.150 9.225 9.073 9.195 1,453 -0.04(-0.49%)
Dec 06, 2023 9.120 9.240 9.120 9.240 2,758 +0.15(+1.71%)
Dec 05, 2023 8.995 9.085 8.995 9.085 790 +0.02(+0.22%)
Dec 04, 2023 9.149 9.156 8.830 9.065 5,890 -0.13(-1.37%)
Dec 01, 2023 9.100 9.191 9.100 9.191 5,668 +0.04(+0.46%)
Nov 30, 2023 9.100 9.149 9.100 9.149 933 +0.11(+1.21%)
Nov 29, 2023 9.040 9.072 9.040 9.040 337 +0.00(+0.00%)
Nov 28, 2023 9.000 9.040 9.000 9.040 4,500 +0.19(+2.15%)
Nov 27, 2023 8.905 8.920 8.840 8.850 4,807 +0.02(+0.23%)
Nov 24, 2023 8.830 8.830 8.830 8.830 2,500 -0.17(-1.89%)
Nov 22, 2023 8.860 9.046 8.860 9.000 1,950 -0.02(-0.24%)
Nov 21, 2023 9.022 9.022 9.022 9.022 428 +0.02(+0.24%)
Nov 20, 2023 8.800 9.000 8.800 9.000 7,665 +0.28(+3.15%)
Nov 17, 2023 8.600 8.850 8.600 8.725 2,753 -0.06(-0.74%)
Nov 16, 2023 8.870 8.928 8.780 8.790 3,227 -0.24(-2.64%)
Nov 15, 2023 8.910 9.028 8.910 9.028 4,006 +0.23(+2.60%)
Nov 14, 2023 8.764 8.800 8.700 8.800 9,342 +0.33(+3.90%)
Nov 13, 2023 8.440 8.470 8.440 8.470 5,284 +0.03(+0.36%)
Nov 10, 2023 8.325 8.486 8.325 8.440 1,899 -0.08(-0.94%)
Nov 09, 2023 8.360 8.520 8.360 8.520 1,272 +0.16(+1.96%)
Nov 08, 2023 8.400 8.400 8.354 8.356 2,690 -0.00(-0.05%)
Nov 07, 2023 8.415 8.415 8.360 8.360 1,900 +0.01(+0.12%)
Nov 06, 2023 8.360 8.360 8.350 8.350 1,434 -0.05(-0.60%)
Nov 03, 2023 8.390 8.480 8.210 8.400 4,096 +0.28(+3.38%)
Nov 02, 2023 8.038 8.130 8.000 8.125 5,525 +0.21(+2.59%)
Nov 01, 2023 7.975 7.975 7.824 7.920 399 +0.19(+2.48%)
Oct 31, 2023 7.805 7.810 7.729 7.729 1,760 +0.01(+0.11%)
Oct 30, 2023 7.725 7.725 7.670 7.720 1,436 -0.06(-0.73%)
Oct 27, 2023 7.710 7.785 7.680 7.777 674 +0.04(+0.54%)
Oct 26, 2023 7.796 7.800 7.710 7.735 4,097 -0.09(-1.21%)
Oct 25, 2023 7.870 7.910 7.830 7.830 2,307 -0.17(-2.12%)
Oct 24, 2023 8.000 8.045 8.000 8.000 1,020 +0.20(+2.56%)
Oct 23, 2023 7.920 7.925 7.800 7.800 10,903 -0.19(-2.38%)
Oct 20, 2023 8.030 8.050 7.955 7.990 13,193 -0.04(-0.50%)
Oct 19, 2023 8.062 8.115 8.030 8.030 840 -0.06(-0.68%)
Oct 18, 2023 8.085 8.085 8.085 8.085 437 -0.06(-0.80%)
Oct 17, 2023 8.150 8.150 8.150 8.150 4,010 -0.02(-0.24%)
Oct 16, 2023 8.195 8.350 8.170 8.170 9,609 -0.09(-1.09%)
Oct 13, 2023 8.245 8.270 8.170 8.260 2,011 -0.17(-1.96%)
Oct 12, 2023 8.370 8.500 8.370 8.425 1,407 -0.08(-1.00%)
Oct 11, 2023 8.440 8.510 8.415 8.510 921 +0.09(+1.07%)
Oct 10, 2023 8.260 8.420 8.260 8.420 2,453 +0.15(+1.81%)
Oct 09, 2023 8.220 8.270 8.155 8.270 7,707 -0.13(-1.55%)
Oct 06, 2023 8.030 8.400 8.030 8.400 7,161 +0.10(+1.20%)
Oct 05, 2023 8.000 8.300 8.000 8.300 6,358 +0.30(+3.75%)
Oct 04, 2023 8.050 8.050 8.000 8.000 5,530 -0.01(-0.06%)
Oct 03, 2023 7.920 8.005 7.920 8.005 6,018 -0.18(-2.26%)
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.