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 +0.03 (+0.26%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 6, 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 (%)
Sep 30, 2020 12.60 12.60 12.60 12.60 2,000 -0.19(-1.49%)
Sep 29, 2020 12.79 12.79 12.79 19 +0.00(+0.00%)
Sep 28, 2020 12.70 12.79 12.70 12.79 15,200 +0.54(+4.41%)
Sep 25, 2020 12.25 12.25 12.25 2,099 +0.00(+0.00%)
Sep 23, 2020 12.25 12.25 12.25 0 +0.15(+1.24%)
Sep 22, 2020 12.18 12.18 12.10 12.10 2,400 -0.65(-5.10%)
Sep 18, 2020 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 16, 2020 12.75 12.75 12.75 0 +0.10(+0.79%)
Sep 15, 2020 12.35 12.65 12.35 12.65 9,100 +0.65(+5.42%)
Sep 14, 2020 12.00 12.00 12.00 12.00 8,501 +0.53(+4.61%)
Sep 10, 2020 11.47 11.47 11.47 0 +0.00(+0.00%)
Sep 09, 2020 11.65 11.65 11.47 16,063 -0.18(-1.54%)
Sep 08, 2020 11.35 11.65 11.35 11.65 16,663 -0.63(-5.13%)
Sep 03, 2020 12.28 12.28 12.28 0 -0.70(-5.39%)
Sep 02, 2020 12.98 12.98 12.98 12.98 11,720 +0.00(+0.00%)
Sep 01, 2020 12.98 13.00 12.98 12.98 4,500 -0.07(-0.54%)
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%)
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.