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 )

11.34 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Jul 31, 2023 9.600 9.600 9.250 9.460 7,078 +0.31(+3.39%)
Jul 28, 2023 9.190 9.400 9.135 9.150 5,889 -0.09(-1.01%)
Jul 27, 2023 9.200 9.350 9.185 9.243 3,022 +0.06(+0.63%)
Jul 26, 2023 9.104 9.250 9.060 9.185 8,526 +0.02(+0.25%)
Jul 25, 2023 8.900 9.180 8.900 9.162 3,455 +0.33(+3.76%)
Jul 24, 2023 8.900 8.900 8.820 8.830 5,795 -0.10(-1.06%)
Jul 21, 2023 9.000 9.000 8.790 8.925 16,847 -0.15(-1.65%)
Jul 20, 2023 9.000 9.116 8.942 9.075 12,511 -0.05(-0.50%)
Jul 19, 2023 8.940 9.370 8.940 9.120 8,215 +0.09(+1.00%)
Jul 18, 2023 9.000 9.030 8.860 9.030 29,615 +0.10(+1.12%)
Jul 17, 2023 8.780 9.010 8.765 8.930 18,733 +0.15(+1.71%)
Jul 14, 2023 8.750 8.890 8.750 8.780 5,741 +0.05(+0.57%)
Jul 13, 2023 8.672 8.730 8.600 8.730 6,666 +0.05(+0.57%)
Jul 12, 2023 8.562 8.740 8.510 8.681 8,483 +0.21(+2.52%)
Jul 11, 2023 8.400 8.467 8.325 8.467 20,644 +0.15(+1.77%)
Jul 10, 2023 8.360 8.360 8.285 8.320 12,449 -0.13(-1.54%)
Jul 07, 2023 8.250 8.450 8.250 8.450 23,574 +0.18(+2.18%)
Jul 06, 2023 8.390 8.390 8.205 8.270 11,644 -0.23(-2.71%)
Jul 05, 2023 8.350 8.570 8.280 8.500 24,090 +0.00(+0.00%)
Jul 03, 2023 8.630 8.630 8.500 8.500 15,111 +0.02(+0.24%)
Jun 30, 2023 8.490 8.505 8.395 8.480 7,071 -0.02(-0.24%)
Jun 29, 2023 8.260 8.500 8.260 8.500 22,851 +0.00(+0.00%)
Jun 28, 2023 8.300 8.569 8.140 8.500 23,091 +0.17(+2.00%)
Jun 27, 2023 8.240 8.336 8.140 8.334 14,767 +0.13(+1.57%)
Jun 26, 2023 8.260 8.260 8.130 8.205 8,234 -0.04(-0.46%)
Jun 23, 2023 8.250 8.350 8.100 8.243 32,901 -0.29(-3.42%)
Jun 22, 2023 8.610 8.610 8.350 8.535 46,410 -0.22(-2.57%)
Jun 21, 2023 8.800 8.800 8.610 8.760 16,263 -0.06(-0.74%)
Jun 20, 2023 8.770 8.830 8.650 8.825 9,197 -0.06(-0.62%)
Jun 16, 2023 8.750 8.910 8.750 8.880 9,333 -0.00(-0.06%)
Jun 15, 2023 8.840 8.850 8.750 8.885 33,607 +0.86(+10.72%)
May 08, 2023 8.000 8.025 8.000 8.025 729 +0.31(+3.95%)
May 03, 2023 7.720 0 -0.22(-2.77%)
May 02, 2023 7.940 7.940 7.940 7.940 650 +0.17(+2.13%)
May 01, 2023 7.774 7.774 7.774 7.774 150 +0.10(+1.36%)
Apr 26, 2023 7.670 0 -0.20(-2.54%)
Apr 25, 2023 7.870 7.870 7.870 7.870 120 -0.12(-1.50%)
Apr 24, 2023 7.950 7.990 7.950 7.990 2,800 -0.11(-1.36%)
Apr 20, 2023 8.100 41 -0.26(-3.11%)
Apr 14, 2023 8.360 30 +0.01(+0.12%)
Apr 13, 2023 8.300 8.405 8.261 8.350 3,284 +0.05(+0.58%)
Apr 12, 2023 8.302 8.302 8.302 8.302 300 +0.05(+0.62%)
Apr 10, 2023 8.250 0 -0.06(-0.72%)
Apr 06, 2023 8.240 8.310 8.170 8.310 2,638 +0.15(+1.84%)
Apr 03, 2023 8.160 0 +0.06(+0.74%)
Mar 29, 2023 8.100 600 +0.10(+1.25%)
Mar 27, 2023 8.000 0 +0.05(+0.65%)
Mar 24, 2023 7.920 7.949 7.920 7.949 4,479 -0.07(-0.89%)
Mar 23, 2023 8.040 8.040 8.020 8.020 5,655 -0.03(-0.37%)
Mar 22, 2023 8.120 8.120 8.050 8.050 3,090 -0.08(-0.95%)
Mar 21, 2023 8.310 8.310 8.127 8.127 858 -0.09(-1.12%)
Mar 20, 2023 8.130 8.219 8.130 8.219 2,243 +0.07(+0.85%)
Mar 17, 2023 8.360 8.360 8.150 8.150 1,300 +0.02(+0.25%)
Mar 16, 2023 8.130 8.130 8.130 8.130 151 -0.03(-0.43%)
Mar 15, 2023 8.100 8.200 8.100 8.165 2,631 -0.04(-0.43%)
Mar 14, 2023 8.200 8.200 8.200 8.200 500 -0.14(-1.70%)
Mar 13, 2023 8.342 8.342 8.055 8.342 1,023 +0.10(+1.24%)
Mar 10, 2023 8.240 8.240 8.240 8.240 201 -0.32(-3.74%)
Mar 08, 2023 8.560 564 +0.01(+0.12%)
Mar 07, 2023 8.620 8.620 8.510 8.550 1,647 -0.25(-2.84%)
Mar 06, 2023 8.800 8.800 8.800 8.800 10,000 +0.50(+6.02%)
Mar 02, 2023 8.300 50,000 +0.01(+0.12%)
Feb 24, 2023 8.290 0 -0.36(-4.16%)
Feb 23, 2023 8.650 8.650 8.650 8.650 658 +0.11(+1.24%)
Feb 22, 2023 8.544 8.544 8.544 8.544 4,129 -0.37(-4.11%)
Feb 17, 2023 8.910 20 -0.29(-3.15%)
Feb 15, 2023 9.200 50 +0.10(+1.15%)
Feb 13, 2023 9.095 20,050 -0.18(-1.94%)
Feb 09, 2023 9.275 0 +0.13(+1.48%)
Feb 08, 2023 9.450 9.450 9.140 9.140 675 -0.89(-8.87%)
Feb 02, 2023 10.03 50 +0.90(+9.85%)
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%)
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.