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 )

11.30 -0.30 (-2.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 7.805 7.810 7.729 7.729 1,760 +0.01(+0.11%)
Oct 30, 2023 7.725 7.725 7.670 7.720 1,436 -0.06(-0.73%)
Oct 27, 2023 7.710 7.785 7.680 7.777 674 +0.04(+0.54%)
Oct 26, 2023 7.796 7.800 7.710 7.735 4,097 -0.09(-1.21%)
Oct 25, 2023 7.870 7.910 7.830 7.830 2,307 -0.17(-2.12%)
Oct 24, 2023 8.000 8.045 8.000 8.000 1,020 +0.20(+2.56%)
Oct 23, 2023 7.920 7.925 7.800 7.800 10,903 -0.19(-2.38%)
Oct 20, 2023 8.030 8.050 7.955 7.990 13,193 -0.04(-0.50%)
Oct 19, 2023 8.062 8.115 8.030 8.030 840 -0.06(-0.68%)
Oct 18, 2023 8.085 8.085 8.085 8.085 437 -0.06(-0.80%)
Oct 17, 2023 8.150 8.150 8.150 8.150 4,010 -0.02(-0.24%)
Oct 16, 2023 8.195 8.350 8.170 8.170 9,609 -0.09(-1.09%)
Oct 13, 2023 8.245 8.270 8.170 8.260 2,011 -0.17(-1.96%)
Oct 12, 2023 8.370 8.500 8.370 8.425 1,407 -0.08(-1.00%)
Oct 11, 2023 8.440 8.510 8.415 8.510 921 +0.09(+1.07%)
Oct 10, 2023 8.260 8.420 8.260 8.420 2,453 +0.15(+1.81%)
Oct 09, 2023 8.220 8.270 8.155 8.270 7,707 -0.13(-1.55%)
Oct 06, 2023 8.030 8.400 8.030 8.400 7,161 +0.10(+1.20%)
Oct 05, 2023 8.000 8.300 8.000 8.300 6,358 +0.30(+3.75%)
Oct 04, 2023 8.050 8.050 8.000 8.000 5,530 -0.01(-0.06%)
Oct 03, 2023 7.920 8.005 7.920 8.005 6,018 -0.18(-2.26%)
Oct 02, 2023 8.095 8.190 7.960 8.190 8,971 +0.05(+0.68%)
Sep 29, 2023 8.020 8.135 8.020 8.135 7,430 +0.04(+0.43%)
Sep 28, 2023 8.000 8.100 7.980 8.100 16,504 +0.10(+1.25%)
Sep 27, 2023 8.040 8.040 8.000 8.000 7,280 -0.04(-0.44%)
Sep 26, 2023 8.018 8.050 7.980 8.035 4,228 -0.05(-0.68%)
Sep 25, 2023 8.230 8.190 8.090 8.090 13,586 -0.11(-1.34%)
Sep 22, 2023 8.200 8.200 8.080 8.200 36,262 +0.13(+1.66%)
Sep 21, 2023 8.060 8.360 8.060 8.066 6,351 -0.15(-1.87%)
Sep 20, 2023 8.400 8.410 8.220 8.220 8,830 -0.18(-2.14%)
Sep 19, 2023 8.450 8.450 8.400 8.400 2,606 -0.07(-0.88%)
Sep 18, 2023 8.560 8.560 8.450 8.475 13,992 -0.16(-1.85%)
Sep 15, 2023 8.675 8.770 8.635 8.635 20,730 -0.12(-1.31%)
Sep 14, 2023 8.510 8.750 8.510 8.750 1,273 +0.08(+0.98%)
Sep 13, 2023 8.500 8.665 8.500 8.665 16,300 +0.08(+0.88%)
Sep 12, 2023 8.520 8.590 8.520 8.590 968 -0.02(-0.23%)
Sep 11, 2023 8.610 8.610 8.610 8.610 3,217 +0.11(+1.29%)
Sep 08, 2023 8.575 8.575 8.500 8.500 2,153 -0.03(-0.35%)
Sep 07, 2023 8.600 8.600 8.500 8.530 9,958 -0.07(-0.81%)
Sep 06, 2023 8.550 8.622 8.550 8.600 2,255 -0.02(-0.23%)
Sep 05, 2023 8.490 8.622 8.490 8.620 1,434 -0.04(-0.46%)
Sep 01, 2023 8.660 8.660 8.660 8.660 1,120 +0.04(+0.42%)
Aug 31, 2023 8.624 8.624 8.624 8.624 1,600 +0.02(+0.28%)
Aug 30, 2023 8.530 8.600 8.530 8.600 2,259 +0.08(+0.94%)
Aug 29, 2023 8.420 8.525 8.420 8.520 485 +0.17(+2.04%)
Aug 28, 2023 8.320 8.350 8.320 8.350 1,100 +0.05(+0.66%)
Aug 25, 2023 8.340 8.400 8.230 8.295 12,110 -0.12(-1.48%)
Aug 24, 2023 8.440 8.440 8.420 8.420 6,626 -0.02(-0.18%)
Aug 23, 2023 8.442 8.466 8.420 8.435 3,036 +0.09(+1.08%)
Aug 22, 2023 8.210 8.450 8.210 8.345 5,855 +0.20(+2.46%)
Aug 21, 2023 8.010 8.190 8.010 8.145 6,302 -0.13(-1.63%)
Aug 18, 2023 8.210 8.322 8.100 8.280 9,293 -0.05(-0.60%)
Aug 17, 2023 8.340 8.400 8.250 8.330 11,481 -0.07(-0.89%)
Aug 16, 2023 8.445 8.445 8.405 8.405 1,354 -0.01(-0.12%)
Aug 15, 2023 8.620 8.620 8.350 8.415 7,267 -0.23(-2.61%)
Aug 14, 2023 8.500 8.645 8.440 8.640 10,619 +0.08(+0.94%)
Aug 11, 2023 8.640 8.640 8.500 8.560 3,432 -0.15(-1.72%)
Aug 10, 2023 8.795 8.795 8.710 8.710 10,678 -0.14(-1.58%)
Aug 09, 2023 8.900 8.945 8.850 8.850 4,500 -0.02(-0.23%)
Aug 08, 2023 8.860 8.875 8.860 8.870 868 -0.08(-0.89%)
Aug 07, 2023 9.060 9.060 8.887 8.950 8,494 -0.15(-1.65%)
Aug 04, 2023 9.100 9.100 9.000 9.100 18,800 +0.07(+0.78%)
Aug 03, 2023 8.980 9.060 8.900 9.030 4,620 -0.05(-0.53%)
Aug 02, 2023 9.066 9.130 8.944 9.078 9,435 -0.42(-4.44%)
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.