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

Sculptor Capital Management Inc (NY: SCU )

12.72 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2023 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 (%)
Nov 16, 2023 12.72 0 -0.03(-0.24%)
Nov 15, 2023 12.73 12.77 12.72 12.75 1,177,435 +0.00(+0.00%)
Nov 14, 2023 12.66 12.78 12.66 12.75 1,538,952 +0.07(+0.55%)
Nov 13, 2023 12.67 12.69 12.66 12.68 295,302 +0.01(+0.08%)
Nov 10, 2023 12.66 12.68 12.60 12.67 281,175 +0.00(+0.00%)
Nov 09, 2023 12.67 12.67 12.64 12.67 488,092 +0.02(+0.16%)
Nov 08, 2023 12.66 12.68 12.63 12.65 484,664 +0.01(+0.08%)
Nov 07, 2023 12.62 12.66 12.57 12.64 448,535 -0.03(-0.24%)
Nov 06, 2023 12.59 12.68 12.58 12.67 331,129 +0.10(+0.80%)
Nov 03, 2023 12.63 12.63 12.52 12.57 784,093 -0.01(-0.08%)
Nov 02, 2023 12.50 12.62 12.50 12.58 386,167 +0.03(+0.24%)
Nov 01, 2023 12.64 12.66 12.30 12.55 821,292 -0.10(-0.79%)
Oct 31, 2023 12.69 12.69 12.63 12.65 683,680 -0.01(-0.08%)
Oct 30, 2023 12.65 12.70 12.65 12.66 224,732 +0.01(+0.08%)
Oct 27, 2023 12.65 12.68 12.63 12.65 2,100,861 +0.26(+2.10%)
Oct 26, 2023 12.34 12.46 12.34 12.39 73,246 +0.01(+0.08%)
Oct 25, 2023 12.40 12.48 12.09 12.38 406,232 +0.22(+1.81%)
Oct 24, 2023 12.07 12.19 12.07 12.16 141,800 +0.08(+0.66%)
Oct 23, 2023 12.18 12.20 12.05 12.08 152,459 -0.05(-0.41%)
Oct 20, 2023 12.23 12.23 12.12 12.13 158,829 -0.03(-0.25%)
Oct 19, 2023 12.12 12.25 12.08 12.16 96,143 +0.02(+0.16%)
Oct 18, 2023 12.28 12.29 12.10 12.14 226,552 -0.17(-1.38%)
Oct 17, 2023 12.25 12.31 12.21 12.31 132,877 +0.04(+0.33%)
Oct 16, 2023 12.28 12.29 12.26 12.27 109,599 +0.05(+0.41%)
Oct 13, 2023 12.23 12.25 12.13 12.22 110,807 -0.03(-0.24%)
Oct 12, 2023 12.20 12.29 12.06 12.25 480,749 +0.29(+2.42%)
Oct 11, 2023 11.97 12.02 11.86 11.96 236,515 -0.01(-0.08%)
Oct 10, 2023 12.20 12.29 11.83 11.97 195,218 -0.25(-2.05%)
Oct 09, 2023 12.23 12.24 12.18 12.22 211,694 -0.02(-0.16%)
Oct 06, 2023 12.15 12.40 12.13 12.24 382,266 -0.01(-0.08%)
Oct 05, 2023 12.29 12.31 12.23 12.25 261,939 -0.04(-0.33%)
Oct 04, 2023 12.23 12.29 12.11 12.29 256,194 +0.07(+0.57%)
Oct 03, 2023 12.07 12.22 12.00 12.22 504,016 +0.84(+7.38%)
Oct 02, 2023 11.56 11.61 11.32 11.38 315,159 -0.22(-1.90%)
Sep 29, 2023 11.70 11.70 11.57 11.60 152,907 -0.06(-0.51%)
Sep 28, 2023 11.68 11.79 11.58 11.66 256,273 -0.03(-0.26%)
Sep 27, 2023 11.58 11.78 11.56 11.69 81,516 +0.19(+1.65%)
Sep 26, 2023 11.47 11.57 11.46 11.50 264,489 -0.04(-0.35%)
Sep 25, 2023 11.66 11.67 11.49 11.54 407,975 -0.17(-1.45%)
Sep 22, 2023 11.65 11.82 11.65 11.71 93,543 +0.05(+0.43%)
Sep 21, 2023 11.78 11.88 11.64 11.66 166,057 -0.16(-1.35%)
Sep 20, 2023 11.81 11.94 11.70 11.82 68,560 +0.07(+0.60%)
Sep 19, 2023 11.69 11.85 11.63 11.75 220,194 +0.00(+0.00%)
Sep 18, 2023 12.03 12.03 11.72 11.75 255,554 -0.27(-2.25%)
Sep 15, 2023 12.05 12.20 11.98 12.02 781,566 -0.03(-0.25%)
Sep 14, 2023 12.12 12.28 12.01 12.05 91,970 +0.04(+0.33%)
Sep 13, 2023 12.19 12.24 12.00 12.01 93,062 -0.12(-0.99%)
Sep 12, 2023 12.00 12.14 11.97 12.13 177,560 +0.11(+0.92%)
Sep 11, 2023 12.24 12.24 11.99 12.02 295,530 -0.14(-1.15%)
Sep 08, 2023 12.02 12.36 11.98 12.16 321,994 +0.18(+1.50%)
Sep 07, 2023 11.91 12.00 11.75 11.98 273,412 +0.13(+1.10%)
Sep 06, 2023 11.96 11.96 11.69 11.85 149,227 -0.06(-0.50%)
Sep 05, 2023 11.74 11.91 11.63 11.91 125,861 +0.16(+1.36%)
Sep 01, 2023 11.61 11.77 11.61 11.75 183,379 +0.13(+1.12%)
Aug 31, 2023 11.45 11.64 11.43 11.62 235,911 +0.18(+1.57%)
Aug 30, 2023 11.61 11.70 11.44 11.44 116,307 -0.21(-1.80%)
Aug 29, 2023 11.60 11.72 11.54 11.65 124,768 +0.05(+0.43%)
Aug 28, 2023 11.40 11.61 11.39 11.60 120,130 +0.19(+1.67%)
Aug 25, 2023 11.48 11.64 11.36 11.41 96,374 -0.02(-0.17%)
Aug 24, 2023 11.51 11.60 11.29 11.43 821,169 -0.06(-0.52%)
Aug 23, 2023 11.71 11.75 11.49 11.49 444,087 -0.24(-2.05%)
Aug 22, 2023 11.86 11.89 11.65 11.73 163,439 -0.08(-0.68%)
Aug 21, 2023 12.00 12.00 11.45 11.81 1,266,681 +0.61(+5.45%)
Aug 18, 2023 11.16 11.33 11.11 11.20 363,699 -0.09(-0.80%)
Aug 17, 2023 11.01 11.32 10.98 11.29 477,284 +0.26(+2.36%)
Aug 16, 2023 10.91 11.08 10.91 11.03 555,641 +0.10(+0.91%)
Aug 15, 2023 10.91 10.93 10.90 10.93 245,472 +0.00(+0.00%)
Aug 14, 2023 10.89 10.94 10.89 10.93 186,307 +0.00(+0.00%)
Aug 11, 2023 10.96 10.96 10.88 10.93 293,941 -0.05(-0.46%)
Aug 10, 2023 10.99 11.03 10.93 10.98 266,200 +0.00(+0.00%)
Aug 09, 2023 10.95 11.00 10.91 10.98 333,695 +0.03(+0.27%)
Aug 08, 2023 10.98 11.00 10.91 10.95 340,070 -0.02(-0.18%)
Aug 07, 2023 11.04 11.07 10.96 10.97 151,306 -0.07(-0.63%)
Aug 04, 2023 11.01 11.07 11.01 11.04 126,967 -0.02(-0.18%)
Aug 03, 2023 10.94 11.09 10.93 11.06 547,696 +0.11(+1.00%)
Aug 02, 2023 10.93 10.97 10.91 10.95 324,679 +0.00(+0.00%)
Aug 01, 2023 10.94 10.95 10.93 10.95 508,570 +0.00(+0.00%)
Jul 31, 2023 10.93 10.97 10.90 10.95 261,890 +0.03(+0.27%)
Jul 28, 2023 10.92 10.96 10.90 10.92 348,101 +0.01(+0.09%)
Jul 27, 2023 10.89 10.92 10.87 10.91 322,806 -0.01(-0.09%)
Jul 26, 2023 10.90 10.93 10.81 10.92 1,949,009 +0.06(+0.55%)
Jul 25, 2023 10.92 10.96 10.86 10.86 1,827,850 -0.11(-1.00%)
Jul 24, 2023 10.92 10.99 10.80 10.97 5,789,571 +1.55(+16.45%)
Jul 21, 2023 9.330 9.680 9.330 9.420 71,993 -0.08(-0.84%)
Jul 20, 2023 9.810 9.900 9.420 9.500 67,716 -0.30(-3.06%)
Jul 19, 2023 9.780 9.900 9.750 9.800 45,019 +0.00(+0.00%)
Jul 18, 2023 9.640 9.900 9.640 9.800 69,767 +0.18(+1.87%)
Jul 17, 2023 9.500 9.820 9.470 9.620 84,461 +0.11(+1.16%)
Jul 14, 2023 9.520 9.615 9.410 9.510 116,255 -0.03(-0.31%)
Jul 13, 2023 9.200 9.560 9.190 9.540 190,116 +0.31(+3.36%)
Jul 12, 2023 9.020 9.280 8.960 9.230 98,839 +0.40(+4.53%)
Jul 11, 2023 8.910 9.010 8.770 8.830 61,959 -0.08(-0.90%)
Jul 10, 2023 8.950 9.190 8.880 8.910 31,856 -0.07(-0.78%)
Jul 07, 2023 8.770 9.080 8.720 8.980 63,567 +0.21(+2.39%)
Jul 06, 2023 8.870 8.950 8.610 8.770 90,350 -0.15(-1.68%)
Jul 05, 2023 8.700 9.000 8.675 8.920 56,939 +0.19(+2.18%)
Jul 03, 2023 8.750 8.860 8.670 8.730 10,661 -0.10(-1.13%)
Jun 30, 2023 8.790 8.980 8.680 8.830 80,110 +0.16(+1.85%)
Jun 29, 2023 8.580 8.730 8.460 8.670 45,673 +0.11(+1.29%)
Jun 28, 2023 8.460 8.700 8.420 8.560 20,773 +0.07(+0.82%)
Jun 27, 2023 8.490 8.580 8.220 8.490 144,964 +0.03(+0.35%)
Jun 26, 2023 8.670 8.790 8.440 8.460 60,509 -0.17(-1.97%)
Jun 23, 2023 8.780 9.115 8.630 8.630 613,186 -0.34(-3.79%)
Jun 22, 2023 9.100 9.249 8.960 8.970 36,355 -0.20(-2.18%)
Jun 21, 2023 9.220 9.430 9.040 9.170 62,990 -0.13(-1.40%)
Jun 20, 2023 9.100 9.640 9.050 9.300 123,073 +0.20(+2.20%)
Jun 16, 2023 9.140 9.290 8.680 9.100 245,941 -0.22(-2.36%)
Jun 15, 2023 9.190 9.443 9.190 9.320 73,588 +0.04(+0.43%)
Jun 14, 2023 9.470 9.620 9.250 9.280 64,445 -0.17(-1.80%)
Jun 13, 2023 9.460 9.765 9.420 9.450 82,992 +0.02(+0.21%)
Jun 12, 2023 9.400 9.590 9.310 9.430 57,122 -0.04(-0.42%)
Jun 09, 2023 9.420 9.550 9.200 9.470 89,754 -0.05(-0.53%)
Jun 08, 2023 9.790 9.840 9.450 9.520 57,461 -0.33(-3.35%)
Jun 07, 2023 9.950 10.05 9.569 9.850 133,628 -0.02(-0.20%)
Jun 06, 2023 9.270 9.930 9.270 9.870 157,541 +0.56(+6.02%)
Jun 05, 2023 9.100 9.500 9.005 9.310 85,210 +0.14(+1.53%)
Jun 02, 2023 8.930 9.210 8.890 9.170 133,125 +0.38(+4.32%)
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.