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 )

11.12 +0.25 (+2.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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, 2021 18.65 18.65 18.65 15 -0.85(-4.36%)
Aug 30, 2021 19.50 19.50 19.50 19.50 195 +0.15(+0.78%)
Aug 27, 2021 18.60 19.35 18.60 19.35 1,568 +0.85(+4.59%)
Aug 23, 2021 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 18, 2021 18.50 18.50 18.50 5 +0.21(+1.15%)
Aug 17, 2021 18.29 18.29 18.29 18.29 500 -0.21(-1.14%)
Aug 12, 2021 18.50 18.50 18.50 55 -0.30(-1.60%)
Aug 10, 2021 18.80 18.80 18.80 10 +1.00(+5.62%)
Aug 09, 2021 17.80 17.80 17.80 17.80 510 -0.70(-3.78%)
Aug 05, 2021 18.50 18.50 18.50 27 +0.20(+1.09%)
Aug 04, 2021 18.50 18.50 18.30 18.30 1,300 -0.20(-1.08%)
Jul 29, 2021 18.50 18.50 18.50 10 +0.40(+2.21%)
Jul 28, 2021 18.10 18.10 18.10 18.10 1,306 +0.10(+0.56%)
Jul 27, 2021 18.50 18.50 18.00 18.00 3,640 +0.00(+0.00%)
Jul 22, 2021 18.00 18.00 18.00 35 -0.21(-1.15%)
Jul 21, 2021 18.21 18.21 18.21 18.21 219 +0.01(+0.05%)
Jul 20, 2021 18.20 18.20 18.20 18.20 800 +0.50(+2.82%)
Jul 19, 2021 17.70 18.00 17.70 17.70 1,662 -0.55(-3.01%)
Jul 15, 2021 18.25 18.25 18.25 0 -0.45(-2.41%)
Jul 13, 2021 18.70 18.70 18.70 150 +0.60(+3.31%)
Jul 12, 2021 18.10 18.10 18.10 18.10 300 +0.00(+0.00%)
Jul 08, 2021 18.10 18.10 18.10 0 -0.85(-4.49%)
Jul 07, 2021 18.95 18.95 18.95 18.95 163 -0.04(-0.21%)
Jul 06, 2021 18.45 18.99 18.45 18.99 413 +0.54(+2.93%)
Jul 02, 2021 18.50 18.55 18.45 18.45 850 +0.35(+1.93%)
Jun 30, 2021 18.10 18.10 18.10 8 +0.05(+0.28%)
Jun 28, 2021 18.05 18.05 18.05 541 +0.05(+0.28%)
Jun 25, 2021 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Jun 23, 2021 18.00 18.00 18.00 5,523 +0.05(+0.28%)
Jun 22, 2021 17.95 17.95 17.95 17.95 245 +0.10(+0.56%)
Jun 21, 2021 17.20 17.85 17.20 17.85 2,239 +0.60(+3.48%)
Jun 17, 2021 17.25 17.25 17.25 0 -0.23(-1.32%)
Jun 16, 2021 17.48 17.48 17.48 17.48 200 -0.01(-0.06%)
Jun 15, 2021 17.26 17.49 17.26 17.49 811 +0.26(+1.51%)
Jun 11, 2021 17.23 17.23 17.23 0 +0.33(+1.95%)
Jun 09, 2021 16.90 16.90 16.90 0 -0.20(-1.17%)
Jun 07, 2021 17.10 17.10 17.10 0 -0.40(-2.29%)
Jun 04, 2021 17.50 17.50 17.50 17.50 250 +0.25(+1.45%)
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.