Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen Plc ADR (OP: SLFPY )

7.730 -0.270 (-3.37%)
Streaming Delayed Price Updated: 3:51 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 (%)
May 31, 2024 7.730 7.730 7.730 7.730 36,495 -0.27(-3.37%)
May 24, 2024 8.000 20 +0.14(+1.78%)
May 23, 2024 7.860 7.860 7.860 7.860 235 +0.23(+3.01%)
May 21, 2024 7.630 3 -0.02(-0.26%)
May 17, 2024 7.650 16 -0.35(-4.37%)
May 14, 2024 8.000 31 +0.38(+4.99%)
May 08, 2024 7.620 7 -0.09(-1.17%)
May 03, 2024 7.710 17 +0.37(+5.08%)
May 02, 2024 7.337 7.337 7.337 7.337 419 +0.44(+6.33%)
Apr 26, 2024 6.900 50 -0.13(-1.85%)
Apr 24, 2024 7.030 31 +0.22(+3.23%)
Apr 23, 2024 6.810 6.810 6.810 6.810 2,012 +0.10(+1.49%)
Apr 22, 2024 6.710 6.710 6.710 6.710 762 -0.11(-1.61%)
Apr 18, 2024 6.820 33 +0.06(+0.89%)
Apr 17, 2024 6.760 6.760 6.760 6.760 242 -0.01(-0.15%)
Apr 16, 2024 6.890 6.890 6.770 6.770 564 -0.08(-1.17%)
Apr 15, 2024 6.850 6.850 6.850 6.850 716 -0.13(-1.86%)
Apr 12, 2024 6.980 6.980 6.980 6.980 658 -0.27(-3.72%)
Apr 09, 2024 7.250 156 +0.11(+1.54%)
Apr 03, 2024 7.140 159 +0.14(+2.00%)
Apr 02, 2024 7.000 7.000 7.000 7.000 333 +0.00(+0.00%)
Apr 01, 2024 7.000 7.000 7.000 7.000 316 -0.35(-4.76%)
Mar 27, 2024 7.350 10 +0.06(+0.82%)
Mar 26, 2024 7.300 7.300 7.290 7.290 1,148 -0.07(-0.95%)
Mar 25, 2024 7.360 7.360 7.360 7.360 191 +0.09(+1.24%)
Mar 21, 2024 7.270 134 +0.08(+1.11%)
Mar 20, 2024 7.220 7.220 7.190 7.190 1,137 +0.15(+2.13%)
Mar 19, 2024 7.040 7.040 7.040 7.040 1,576 +0.04(+0.57%)
Mar 18, 2024 7.250 7.250 7.000 7.000 896 -0.06(-0.85%)
Mar 15, 2024 7.060 7.060 7.060 7.060 179 -0.61(-7.95%)
Mar 13, 2024 7.670 0 -0.05(-0.65%)
Mar 12, 2024 7.720 7.720 7.720 7.720 360 +0.06(+0.78%)
Mar 11, 2024 7.660 7.670 7.660 7.660 508 -0.24(-3.04%)
Feb 27, 2024 7.900 0 -0.19(-2.29%)
Feb 21, 2024 8.085 83 +0.03(+0.43%)
Feb 16, 2024 8.050 98 -0.13(-1.57%)
Feb 15, 2024 8.200 8.200 8.178 8.178 670 +0.02(+0.26%)
Feb 05, 2024 8.157 56 -0.29(-3.47%)
Jan 31, 2024 8.450 88 -0.18(-2.03%)
Jan 29, 2024 8.625 0 -0.24(-2.76%)
Jan 26, 2024 8.870 8.870 8.870 8.870 377 -0.12(-1.39%)
Jan 24, 2024 8.995 0 +0.13(+1.52%)
Jan 22, 2024 8.860 7 -0.42(-4.53%)
Jan 19, 2024 9.280 9.280 9.280 9.280 212 +0.49(+5.63%)
Jan 17, 2024 8.785 31 -0.00(-0.06%)
Jan 08, 2024 8.790 6 +0.22(+2.56%)
Jan 05, 2024 8.755 8.755 8.570 8.570 2,690 -0.50(-5.51%)
Jan 04, 2024 8.550 9.070 8.550 9.070 483 +0.04(+0.44%)
Dec 27, 2023 9.030 9 -0.14(-1.53%)
Dec 22, 2023 9.170 3 -0.25(-2.65%)
Dec 14, 2023 9.420 0 +0.94(+11.08%)
Dec 13, 2023 8.480 8.480 8.480 8.480 190 -0.20(-2.30%)
Dec 06, 2023 8.680 16 +0.19(+2.24%)
Dec 05, 2023 8.490 8.490 8.490 8.490 418 +0.05(+0.65%)
Dec 04, 2023 8.435 8.435 8.435 8.435 376 +0.13(+1.63%)
Nov 30, 2023 8.300 34 -0.29(-3.32%)
Nov 22, 2023 8.585 28 +0.02(+0.23%)
Nov 21, 2023 8.520 8.565 8.520 8.565 1,136 -0.09(-1.04%)
Nov 17, 2023 8.655 1 -0.01(-0.15%)
Nov 15, 2023 8.668 75 +0.17(+1.97%)
Nov 14, 2023 8.500 8.500 8.500 8.500 1,097 +0.52(+6.52%)
Nov 09, 2023 7.980 55 +0.08(+1.01%)
Nov 07, 2023 7.900 20 -0.22(-2.71%)
Nov 03, 2023 8.120 4 +0.77(+10.48%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.