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 (%)
Aug 31, 2020 13.05 13.05 13.05 13.05 240 +0.39(+3.04%)
Aug 27, 2020 12.66 12.66 12.66 0 +0.04(+0.30%)
Aug 26, 2020 12.63 12.63 12.63 12.63 9,200 +0.03(+0.21%)
Aug 25, 2020 12.60 12.60 12.60 12.60 210 +0.17(+1.37%)
Aug 24, 2020 12.29 12.43 12.29 12.43 11,885 +0.30(+2.47%)
Aug 21, 2020 12.15 12.20 12.13 12.13 2,100 -0.07(-0.57%)
Aug 20, 2020 12.20 12.20 12.20 12.20 500 +0.31(+2.61%)
Aug 17, 2020 11.89 11.89 11.89 0 +0.18(+1.51%)
Aug 14, 2020 11.71 11.71 11.71 11.71 20,000 -0.03(-0.23%)
Aug 12, 2020 11.74 11.74 11.74 0 +0.19(+1.65%)
Aug 10, 2020 11.55 11.55 11.55 0 +0.00(+0.00%)
Aug 03, 2020 11.55 11.55 11.55 0 +0.00(+0.00%)
Jul 30, 2020 11.55 11.55 11.55 0 -0.03(-0.28%)
Jul 29, 2020 11.58 11.58 11.58 11.58 2,010 +0.18(+1.60%)
Jul 28, 2020 11.40 11.40 11.40 48 +0.00(+0.00%)
Jul 24, 2020 11.40 11.40 11.40 0 -0.20(-1.72%)
Jul 23, 2020 11.91 11.91 11.60 11.60 5,240 -0.30(-2.52%)
Jul 22, 2020 11.90 11.90 11.90 11.90 9,837 +0.18(+1.51%)
Jul 21, 2020 11.72 11.72 11.72 11.72 12,000 +0.32(+2.83%)
Jul 20, 2020 11.40 11.40 11.40 11.40 432 +0.05(+0.44%)
Jul 17, 2020 11.35 11.35 11.35 3 +0.00(+0.00%)
Jul 16, 2020 11.35 11.35 11.35 11.35 2,050 -0.85(-6.97%)
Jul 13, 2020 12.20 12.20 12.20 0 +0.52(+4.45%)
Jul 09, 2020 11.68 11.68 11.68 0 +0.58(+5.23%)
Jul 07, 2020 11.10 11.10 11.10 0 +1.03(+10.23%)
Jun 30, 2020 10.07 10.07 10.07 0 -0.18(-1.76%)
Jun 29, 2020 10.25 10.25 10.25 60 +0.00(+0.00%)
Jun 25, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 23, 2020 10.25 10.25 10.25 0 +0.05(+0.49%)
Jun 22, 2020 10.20 10.20 10.20 10.20 10,000 +0.16(+1.56%)
Jun 19, 2020 10.06 10.06 10.04 10.04 3,000 +0.23(+2.32%)
Jun 18, 2020 9.768 9.816 9.768 9.816 3,000 +0.07(+0.68%)
Jun 17, 2020 9.750 9.750 9.750 9.750 1,000 +0.13(+1.37%)
Jun 16, 2020 9.618 9.618 9.618 9.618 31,965 +0.46(+5.07%)
Jun 15, 2020 9.155 9.155 9.155 9.155 53,624 -0.45(-4.64%)
Jun 10, 2020 9.600 9.600 9.600 0 +0.52(+5.73%)
Jun 09, 2020 9.080 9.080 9.080 55 +0.00(+0.00%)
Jun 08, 2020 9.080 9.080 9.080 55 +0.00(+0.00%)
Jun 02, 2020 9.080 9.080 9.080 0 +0.00(+0.00%)
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.