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

Sculptor Capital Management Inc (NY: SCU )

12.72 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2023 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 29, 2020 10.36 10.56 10.09 10.29 96,487 -0.34(-3.24%)
May 28, 2020 11.75 11.75 10.58 10.64 134,272 -0.75(-6.56%)
May 27, 2020 11.20 11.52 10.88 11.38 184,819 +0.59(+5.48%)
May 26, 2020 10.26 10.84 10.08 10.79 141,882 +0.95(+9.68%)
May 22, 2020 9.431 9.842 9.308 9.842 156,304 +0.37(+3.90%)
May 21, 2020 9.251 9.694 9.251 9.472 95,133 +0.14(+1.50%)
May 20, 2020 8.922 9.440 8.881 9.333 104,475 +0.58(+6.66%)
May 19, 2020 9.284 9.431 8.725 8.750 117,567 -0.37(-4.05%)
May 18, 2020 8.922 9.215 8.914 9.119 140,384 +0.63(+7.45%)
May 15, 2020 8.126 8.602 8.011 8.487 92,101 +0.28(+3.40%)
May 14, 2020 8.118 8.487 7.470 8.208 178,145 -0.16(-1.86%)
May 13, 2020 8.627 8.826 8.134 8.364 138,427 -0.47(-5.30%)
May 12, 2020 9.563 9.678 8.808 8.832 96,572 -0.71(-7.48%)
May 11, 2020 9.522 9.801 9.234 9.546 184,604 +0.39(+4.30%)
May 08, 2020 9.686 9.719 9.062 9.152 191,634 -0.24(-2.53%)
May 07, 2020 9.686 10.01 9.177 9.390 122,356 -0.21(-2.14%)
May 06, 2020 10.88 10.88 9.218 9.596 255,596 -1.98(-17.09%)
May 05, 2020 11.51 12.07 11.15 11.57 140,537 +0.33(+2.92%)
May 04, 2020 11.34 11.47 10.78 11.25 113,266 -0.36(-3.11%)
May 01, 2020 11.70 11.70 11.27 11.61 91,126 -0.43(-3.55%)
Apr 30, 2020 12.54 12.66 11.74 12.03 101,439 -0.92(-7.10%)
Apr 29, 2020 12.44 13.51 12.11 12.95 125,614 +1.04(+8.75%)
Apr 28, 2020 12.06 12.23 11.62 11.91 72,651 +0.25(+2.18%)
Apr 27, 2020 10.06 11.83 10.06 11.66 140,117 +1.61(+16.01%)
Apr 24, 2020 10.26 10.54 9.973 10.05 114,152 -0.16(-1.61%)
Apr 23, 2020 9.587 10.39 9.587 10.21 119,517 +0.52(+5.33%)
Apr 22, 2020 9.850 9.893 9.530 9.694 85,871 +0.22(+2.34%)
Apr 21, 2020 9.538 9.596 9.046 9.472 156,966 -0.55(-5.49%)
Apr 20, 2020 9.793 10.04 9.678 10.02 88,933 -0.07(-0.73%)
Apr 17, 2020 9.497 10.25 9.497 10.10 139,248 +0.87(+9.43%)
Apr 16, 2020 9.883 10.06 9.169 9.226 137,985 -0.71(-7.11%)
Apr 15, 2020 10.19 10.19 9.858 9.932 143,618 -0.85(-7.84%)
Apr 14, 2020 11.08 11.16 10.17 10.78 182,415 -0.02(-0.15%)
Apr 13, 2020 11.33 11.72 10.61 10.79 150,794 -0.66(-5.80%)
Apr 09, 2020 11.10 12.11 10.78 11.46 320,040 +0.69(+6.40%)
Apr 08, 2020 9.981 10.88 9.645 10.77 142,192 +1.12(+11.66%)
Apr 07, 2020 9.210 10.12 9.103 9.645 207,249 +0.78(+8.80%)
Apr 06, 2020 8.208 9.021 8.003 8.865 173,401 +0.94(+11.92%)
Apr 03, 2020 8.569 8.959 7.732 7.921 151,918 -0.90(-10.23%)
Apr 02, 2020 10.26 10.40 8.569 8.824 500,532 -1.74(-16.47%)
Apr 01, 2020 10.58 11.01 10.41 10.56 113,128 -0.55(-4.95%)
Mar 31, 2020 11.61 11.76 10.68 11.11 170,173 -0.54(-4.65%)
Mar 30, 2020 11.71 12.09 11.29 11.66 106,824 +0.01(+0.07%)
Mar 27, 2020 11.37 11.68 10.85 11.65 201,258 -0.56(-4.57%)
Mar 26, 2020 9.924 12.31 9.924 12.21 232,864 +2.54(+26.23%)
Mar 25, 2020 9.587 10.30 9.481 9.669 297,066 +0.02(+0.17%)
Mar 24, 2020 9.850 9.940 9.309 9.653 162,855 +0.41(+4.44%)
Mar 23, 2020 9.505 9.829 8.545 9.243 154,323 -0.27(-2.85%)
Mar 20, 2020 10.05 10.82 9.374 9.513 321,015 -0.52(-5.16%)
Mar 19, 2020 9.612 10.26 9.423 10.03 251,494 +0.25(+2.60%)
Mar 18, 2020 11.70 11.70 7.273 9.776 413,220 -2.50(-20.33%)
Mar 17, 2020 12.45 12.79 11.64 12.27 246,732 -0.11(-0.86%)
Mar 16, 2020 11.75 13.90 11.50 12.38 187,087 -1.08(-8.05%)
Mar 13, 2020 14.62 14.62 12.80 13.46 299,329 -0.43(-3.13%)
Mar 12, 2020 13.83 15.18 12.94 13.90 254,842 -2.28(-14.10%)
Mar 11, 2020 17.07 17.26 15.63 16.18 328,785 -1.33(-7.60%)
Mar 10, 2020 17.16 17.63 16.40 17.51 379,793 +0.66(+3.90%)
Mar 09, 2020 16.01 17.14 16.01 16.85 523,919 -1.46(-7.98%)
Mar 06, 2020 19.05 19.11 17.64 18.31 296,405 -1.31(-6.65%)
Mar 05, 2020 19.91 20.26 19.54 19.62 201,389 -0.76(-3.71%)
Mar 04, 2020 20.57 20.57 19.86 20.37 134,656 +0.23(+1.14%)
Mar 03, 2020 19.27 20.82 19.27 20.14 339,892 +0.90(+4.69%)
Mar 02, 2020 18.85 19.38 18.61 19.24 614,226 +0.62(+3.35%)
Feb 28, 2020 18.24 18.66 17.33 18.62 297,502 -0.23(-1.22%)
Feb 27, 2020 19.20 19.68 18.62 18.85 235,721 -0.73(-3.73%)
Feb 26, 2020 20.20 20.61 19.33 19.58 101,415 -0.40(-2.01%)
Feb 25, 2020 20.71 21.28 19.93 19.98 187,319 -0.68(-3.30%)
Feb 24, 2020 21.34 21.50 20.59 20.66 183,747 -1.47(-6.64%)
Feb 21, 2020 22.20 22.41 21.59 22.13 256,022 -0.33(-1.47%)
Feb 20, 2020 22.90 23.14 22.23 22.46 97,992 -0.43(-1.86%)
Feb 19, 2020 21.95 23.22 21.64 22.89 341,114 +0.99(+4.52%)
Feb 18, 2020 22.27 22.52 21.38 21.90 349,761 -0.29(-1.31%)
Feb 14, 2020 21.74 23.00 21.24 22.19 205,712 +0.83(+3.88%)
Feb 13, 2020 22.50 22.50 20.93 21.36 230,046 -1.18(-5.25%)
Feb 12, 2020 22.47 22.93 22.30 22.54 255,120 +0.04(+0.18%)
Feb 11, 2020 22.02 22.56 21.82 22.50 99,474 +0.72(+3.29%)
Feb 10, 2020 21.06 21.94 20.58 21.78 144,192 +0.61(+2.89%)
Feb 07, 2020 21.14 21.32 20.60 21.17 229,811 -0.07(-0.34%)
Feb 06, 2020 21.45 21.65 20.73 21.24 145,987 -0.19(-0.86%)
Feb 05, 2020 19.64 21.64 19.52 21.43 295,282 +1.88(+9.59%)
Feb 04, 2020 18.93 19.75 18.93 19.55 151,997 +0.81(+4.34%)
Feb 03, 2020 18.58 19.32 18.04 18.74 157,230 +0.27(+1.48%)
Jan 31, 2020 18.44 18.52 17.73 18.47 178,507 -0.14(-0.74%)
Jan 30, 2020 18.73 18.99 18.31 18.60 73,468 -0.39(-2.03%)
Jan 29, 2020 19.26 19.41 18.72 18.99 105,429 -0.23(-1.17%)
Jan 28, 2020 18.68 19.24 18.57 19.22 188,323 +0.67(+3.60%)
Jan 27, 2020 18.47 18.64 18.03 18.55 332,359 -0.31(-1.66%)
Jan 24, 2020 18.84 19.14 18.64 18.86 303,102 -0.14(-0.72%)
Jan 23, 2020 19.21 19.25 18.79 19.00 163,998 -0.19(-0.96%)
Jan 22, 2020 18.72 19.32 18.72 19.18 228,607 +0.52(+2.76%)
Jan 21, 2020 17.85 18.94 17.72 18.67 572,704 +0.65(+3.62%)
Jan 17, 2020 17.45 18.13 17.35 18.02 239,003 +0.71(+4.09%)
Jan 16, 2020 17.25 17.57 17.07 17.31 123,268 +0.23(+1.37%)
Jan 15, 2020 17.23 17.39 16.86 17.07 429,752 -0.17(-0.98%)
Jan 14, 2020 17.36 18.00 17.23 17.24 152,061 -0.42(-2.37%)
Jan 13, 2020 17.20 17.69 17.08 17.66 307,985 +0.71(+4.18%)
Jan 10, 2020 17.15 17.32 16.90 16.95 66,583 -0.07(-0.43%)
Jan 09, 2020 16.99 17.19 16.33 17.03 191,858 +0.27(+1.63%)
Jan 08, 2020 17.40 17.42 16.48 16.75 170,785 -0.50(-2.89%)
Jan 07, 2020 17.61 17.69 17.18 17.25 318,448 -0.33(-1.88%)
Jan 06, 2020 16.57 17.71 16.24 17.58 231,941 +0.93(+5.56%)
Jan 03, 2020 16.89 16.91 16.39 16.66 294,903 -0.52(-3.05%)
Jan 02, 2020 17.90 17.90 17.02 17.18 173,978 -0.61(-3.44%)
Dec 31, 2019 18.16 18.68 17.72 17.79 250,804 -0.38(-2.08%)
Dec 30, 2019 16.96 18.24 16.68 18.17 526,722 +1.23(+7.27%)
Dec 27, 2019 17.44 17.49 16.52 16.94 531,174 -0.75(-4.23%)
Dec 26, 2019 17.30 17.79 17.07 17.69 108,085 +0.35(+2.00%)
Dec 24, 2019 17.54 17.54 17.02 17.34 57,763 +0.04(+0.23%)
Dec 23, 2019 17.19 17.51 17.15 17.30 101,034 +0.13(+0.75%)
Dec 20, 2019 17.31 17.31 17.06 17.17 155,526 -0.08(-0.47%)
Dec 19, 2019 17.07 17.47 17.04 17.25 78,235 +0.23(+1.37%)
Dec 18, 2019 17.56 17.56 16.81 17.02 68,640 -0.55(-3.12%)
Dec 17, 2019 17.37 17.69 17.15 17.57 127,895 +0.14(+0.83%)
Dec 16, 2019 17.83 17.98 17.36 17.42 108,654 -0.43(-2.39%)
Dec 13, 2019 17.78 17.87 17.30 17.85 147,824 +0.06(+0.36%)
Dec 12, 2019 17.40 18.09 17.26 17.78 218,013 +0.41(+2.36%)
Dec 11, 2019 17.43 17.59 16.83 17.37 89,119 -0.02(-0.14%)
Dec 10, 2019 16.97 17.40 16.78 17.40 161,870 +0.47(+2.76%)
Dec 09, 2019 16.91 17.11 16.58 16.93 199,067 -0.20(-1.18%)
Dec 06, 2019 16.69 17.15 16.53 17.13 195,401 +0.60(+3.65%)
Dec 05, 2019 15.98 16.55 15.83 16.53 149,766 +0.47(+2.96%)
Dec 04, 2019 16.13 16.35 15.88 16.05 119,788 -0.02(-0.15%)
Dec 03, 2019 15.42 16.11 15.19 16.08 171,064 +0.44(+2.83%)
Dec 02, 2019 15.59 15.72 15.37 15.63 114,750 +0.03(+0.21%)
Nov 29, 2019 15.43 15.84 15.27 15.60 69,440 -0.10(-0.62%)
Nov 27, 2019 14.25 15.71 14.14 15.70 235,152 +1.47(+10.36%)
Nov 26, 2019 14.45 14.45 13.87 14.22 123,737 -0.23(-1.56%)
Nov 25, 2019 14.14 14.56 14.09 14.45 133,188 +0.31(+2.16%)
Nov 22, 2019 13.91 14.17 13.72 14.14 84,719 +0.25(+1.80%)
Nov 21, 2019 14.17 14.30 13.75 13.89 82,466 -0.23(-1.60%)
Nov 20, 2019 13.73 14.37 13.47 14.12 181,442 +0.44(+3.24%)
Nov 19, 2019 13.85 14.40 13.65 13.68 100,689 -0.08(-0.59%)
Nov 18, 2019 13.69 13.81 13.11 13.76 170,652 -0.10(-0.70%)
Nov 15, 2019 13.73 14.01 13.58 13.85 136,396 +0.20(+1.47%)
Nov 14, 2019 13.60 14.18 13.52 13.65 94,859 +0.01(+0.06%)
Nov 13, 2019 14.02 14.02 13.40 13.64 186,458 -0.58(-4.07%)
Nov 12, 2019 13.56 14.30 13.53 14.22 74,257 +0.67(+4.92%)
Nov 11, 2019 13.49 13.69 13.30 13.56 110,453 -0.09(-0.65%)
Nov 08, 2019 14.19 14.19 13.34 13.64 140,246 -0.54(-3.80%)
Nov 07, 2019 15.11 15.11 13.95 14.18 182,965 -1.15(-7.49%)
Nov 06, 2019 15.25 15.89 15.14 15.33 112,795 +0.05(+0.32%)
Nov 05, 2019 15.49 15.64 15.11 15.28 123,471 -0.20(-1.30%)
Nov 04, 2019 15.04 15.66 14.95 15.49 368,479 +0.83(+5.65%)
Nov 01, 2019 14.50 15.23 14.37 14.66 108,762 +0.22(+1.50%)
Oct 31, 2019 14.16 14.46 14.06 14.44 72,868 +0.26(+1.81%)
Oct 30, 2019 14.09 14.46 13.77 14.18 136,449 +0.09(+0.63%)
Oct 29, 2019 13.66 14.10 13.64 14.09 105,164 +0.40(+2.93%)
Oct 28, 2019 13.48 13.77 13.19 13.69 92,810 +0.31(+2.28%)
Oct 25, 2019 12.96 13.48 12.96 13.39 75,785 +0.34(+2.59%)
Oct 24, 2019 13.26 13.26 12.77 13.05 82,730 -0.33(-2.46%)
Oct 23, 2019 12.81 13.64 12.81 13.38 90,563 +0.62(+4.85%)
Oct 22, 2019 12.79 12.92 12.56 12.76 75,501 +0.01(+0.06%)
Oct 21, 2019 12.59 13.28 12.56 12.75 88,413 +0.18(+1.47%)
Oct 18, 2019 12.78 12.96 12.42 12.57 97,562 -0.31(-2.37%)
Oct 17, 2019 12.46 12.93 12.46 12.87 103,916 +0.32(+2.56%)
Oct 16, 2019 12.86 12.94 12.38 12.55 105,035 -0.51(-3.88%)
Oct 15, 2019 12.74 13.21 12.70 13.06 129,271 +0.37(+2.91%)
Oct 14, 2019 13.24 13.24 12.63 12.69 106,578 -0.57(-4.30%)
Oct 11, 2019 13.56 13.78 13.25 13.26 111,375 +0.02(+0.18%)
Oct 10, 2019 12.78 13.29 12.78 13.24 163,703 +0.59(+4.70%)
Oct 09, 2019 13.08 13.16 12.31 12.64 426,013 -0.53(-4.03%)
Oct 08, 2019 13.64 13.68 13.14 13.17 108,171 -0.67(-4.82%)
Oct 07, 2019 13.71 13.93 13.44 13.84 125,848 +0.14(+1.06%)
Oct 04, 2019 13.93 14.14 13.19 13.69 241,168 -0.38(-2.68%)
Oct 03, 2019 13.66 14.43 13.59 14.07 165,591 +0.39(+2.82%)
Oct 02, 2019 14.70 14.72 13.63 13.69 386,361 -1.22(-8.19%)
Oct 01, 2019 15.19 15.73 14.82 14.91 218,634 -0.75(-4.77%)
Sep 30, 2019 16.47 16.47 15.57 15.65 225,199 -0.66(-4.04%)
Sep 27, 2019 16.80 16.80 16.13 16.31 186,040 -0.31(-1.88%)
Sep 26, 2019 17.54 17.54 16.57 16.63 145,594 -0.91(-5.18%)
Sep 25, 2019 17.72 17.86 17.19 17.53 195,015 -0.47(-2.59%)
Sep 24, 2019 19.32 19.37 17.89 18.00 129,632 -1.29(-6.67%)
Sep 23, 2019 19.33 19.57 19.21 19.29 182,570 -0.23(-1.19%)
Sep 20, 2019 19.28 19.93 19.03 19.52 948,372 +0.22(+1.12%)
Sep 19, 2019 19.16 19.49 19.08 19.30 184,877 +0.39(+2.04%)
Sep 18, 2019 18.72 19.09 18.47 18.92 188,904 +0.28(+1.51%)
Sep 17, 2019 18.08 18.80 17.98 18.64 207,015 +0.60(+3.34%)
Sep 16, 2019 17.44 18.28 17.37 18.03 192,835 +0.14(+0.81%)
Sep 13, 2019 16.88 18.03 16.88 17.89 140,743 +0.42(+2.39%)
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.