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

Standard Chartered Plc (OP: SCBFF )

9.970 +0.170 (+1.73%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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 23, 2024 9.440 9.970 9.440 9.970 1,646 +0.17(+1.73%)
May 21, 2024 9.800 1 +0.27(+2.78%)
May 20, 2024 9.535 9.535 9.535 9.535 169 -0.38(-3.88%)
May 16, 2024 9.920 0 +0.00(+0.00%)
May 15, 2024 9.860 9.920 9.860 9.920 1,618 +0.38(+3.98%)
May 14, 2024 9.540 9.540 9.540 9.540 606 -0.01(-0.05%)
May 10, 2024 9.545 0 +0.22(+2.36%)
May 02, 2024 9.325 0 +0.78(+9.13%)
Apr 29, 2024 8.545 0 -0.04(-0.52%)
Apr 25, 2024 8.590 0 +0.10(+1.12%)
Apr 23, 2024 8.495 2,210 +0.68(+8.77%)
Apr 19, 2024 7.810 0 -0.09(-1.14%)
Apr 17, 2024 7.900 0 -0.10(-1.25%)
Apr 15, 2024 8.000 4 -0.39(-4.71%)
Apr 12, 2024 8.250 8.395 8.250 8.395 5,515 -0.12(-1.35%)
Apr 09, 2024 8.510 0 -0.34(-3.84%)
Apr 08, 2024 8.915 8.925 8.850 8.850 15,290 +0.06(+0.68%)
Apr 04, 2024 8.790 0 +0.22(+2.57%)
Mar 27, 2024 8.570 2 -0.03(-0.35%)
Mar 26, 2024 8.600 8.600 8.600 8.600 13,878 +0.15(+1.78%)
Mar 25, 2024 8.450 8.450 8.450 8.450 450 +0.39(+4.84%)
Mar 22, 2024 8.160 8.160 8.060 8.060 11,658 -0.61(-7.04%)
Mar 21, 2024 8.670 8.670 8.670 8.670 218 +0.83(+10.59%)
Mar 20, 2024 7.840 7.840 7.840 7.840 2,089 -0.11(-1.44%)
Mar 18, 2024 7.954 0 -0.18(-2.16%)
Mar 15, 2024 8.410 8.420 8.130 8.130 5,431 +0.03(+0.37%)
Mar 14, 2024 8.230 8.230 8.100 8.100 6,000 -0.02(-0.25%)
Mar 13, 2024 8.127 8.127 8.120 8.120 1,172 -0.32(-3.73%)
Mar 11, 2024 8.435 0 +0.12(+1.50%)
Mar 08, 2024 8.310 8.310 8.310 8.310 646 -0.08(-0.95%)
Mar 07, 2024 8.482 8.482 8.390 8.390 6,330 -0.26(-2.98%)
Mar 06, 2024 8.581 8.648 8.581 8.648 502 -0.35(-3.91%)
Mar 05, 2024 9.000 9.000 8.700 9.000 542 +0.30(+3.45%)
Mar 04, 2024 8.740 8.740 8.700 8.700 665 -0.09(-0.98%)
Mar 01, 2024 8.740 8.786 8.740 8.786 907 +0.39(+4.60%)
Feb 29, 2024 8.400 8.400 8.400 8.400 56,035 +0.34(+4.22%)
Feb 28, 2024 8.060 8.060 8.060 8.060 5,224 -0.21(-2.53%)
Feb 26, 2024 8.269 0 +0.03(+0.35%)
Feb 23, 2024 8.160 8.300 8.160 8.240 1,100 +0.77(+10.31%)
Feb 22, 2024 7.470 7.470 7.470 7.470 4,000 -0.17(-2.21%)
Feb 21, 2024 7.430 7.639 7.430 7.639 1,140 +0.20(+2.67%)
Feb 16, 2024 7.440 30 +0.26(+3.62%)
Feb 15, 2024 7.180 7.180 7.180 7.180 1,317 +0.12(+1.70%)
Feb 14, 2024 7.060 7.060 7.060 7.060 363 -0.06(-0.77%)
Feb 13, 2024 7.140 7.140 7.115 7.115 10,609 -0.05(-0.70%)
Feb 12, 2024 7.330 7.330 7.165 7.165 3,208 -0.08(-1.06%)
Feb 09, 2024 7.170 7.242 7.170 7.242 1,838 -0.01(-0.18%)
Feb 08, 2024 7.255 7.255 7.255 7.255 349 -0.36(-4.66%)
Feb 07, 2024 7.275 7.610 7.275 7.610 1,008 +0.11(+1.41%)
Feb 02, 2024 7.504 0 -0.01(-0.08%)
Feb 01, 2024 7.510 7.510 7.510 7.510 13,370 -0.13(-1.70%)
Jan 31, 2024 7.640 7.640 7.640 7.640 28,954 -0.14(-1.74%)
Jan 29, 2024 7.775 12,166 -0.16(-2.02%)
Jan 24, 2024 7.935 0 +0.42(+5.59%)
Jan 23, 2024 7.660 7.660 7.515 7.515 371 +0.04(+0.60%)
Jan 19, 2024 7.470 46 +0.33(+4.70%)
Jan 17, 2024 7.135 0 -0.25(-3.45%)
Jan 16, 2024 7.390 7.390 7.390 7.390 1,250 -0.60(-7.51%)
Jan 10, 2024 7.990 23 -0.19(-2.26%)
Jan 09, 2024 8.162 8.175 8.070 8.175 1,000 +0.07(+0.80%)
Jan 04, 2024 8.110 0 -0.17(-1.99%)
Jan 03, 2024 8.275 8.275 8.275 8.275 969 -0.03(-0.30%)
Jan 02, 2024 8.300 8.300 8.300 8.300 1,573 -0.05(-0.66%)
Dec 28, 2023 8.355 0 -0.03(-0.30%)
Dec 27, 2023 8.430 8.430 8.380 8.380 1,700 +0.48(+6.01%)
Dec 26, 2023 7.905 7.905 7.905 7.905 306 -0.40(-4.76%)
Dec 20, 2023 8.300 0 +0.21(+2.60%)
Dec 19, 2023 8.360 8.090 8.090 8.090 96,975 -0.08(-0.98%)
Dec 18, 2023 8.165 8.170 8.165 8.170 1,127 -0.20(-2.33%)
Dec 15, 2023 8.365 8.365 8.365 8.365 225 +0.06(+0.78%)
Dec 14, 2023 8.410 8.410 8.300 8.300 1,078 +0.14(+1.73%)
Dec 13, 2023 7.845 8.159 7.845 8.159 1,528 -0.13(-1.52%)
Dec 11, 2023 8.285 0 +0.09(+1.04%)
Dec 08, 2023 8.200 8.200 8.200 8.200 400 +0.19(+2.37%)
Dec 07, 2023 8.010 8.010 8.010 8.010 1,085 -0.20(-2.44%)
Dec 06, 2023 8.390 8.390 8.210 8.210 1,025 -0.23(-2.73%)
Dec 04, 2023 8.440 23 -0.18(-2.09%)
Nov 30, 2023 8.620 0 +0.53(+6.62%)
Nov 28, 2023 8.085 0 -0.00(-0.06%)
Nov 24, 2023 8.090 0 +0.09(+1.12%)
Nov 22, 2023 8.000 8.000 8.000 8.000 948 -0.05(-0.62%)
Nov 20, 2023 8.050 1 +0.15(+1.90%)
Nov 17, 2023 7.900 7.900 7.900 7.900 300 +0.51(+6.90%)
Nov 13, 2023 7.390 0 +0.10(+1.44%)
Nov 10, 2023 7.310 7.310 7.285 7.285 699 -0.38(-5.02%)
Nov 09, 2023 7.670 7.670 7.670 7.670 10,352 +0.38(+5.21%)
Nov 08, 2023 7.290 7.290 7.290 7.290 1,322 -0.51(-6.60%)
Nov 07, 2023 7.805 7.805 7.805 7.805 100 +0.17(+2.29%)
Nov 06, 2023 7.630 7.630 7.630 7.630 2,069 +0.06(+0.79%)
Nov 02, 2023 7.570 0 +0.16(+2.16%)
Oct 30, 2023 7.410 0 -0.01(-0.13%)
Oct 27, 2023 7.420 7.420 7.420 7.420 2,020 -0.14(-1.85%)
Oct 26, 2023 8.070 8.070 7.560 7.560 1,100 -1.05(-12.23%)
Oct 24, 2023 8.614 1,770 -0.25(-2.78%)
Oct 23, 2023 8.860 8.860 8.860 8.860 3,860 -0.05(-0.62%)
Oct 20, 2023 8.810 8.915 8.810 8.915 2,189 -0.01(-0.06%)
Oct 17, 2023 8.920 0 -0.39(-4.24%)
Oct 16, 2023 9.315 9.315 9.315 9.315 12,255 -0.01(-0.05%)
Oct 10, 2023 9.320 0 +0.04(+0.38%)
Oct 06, 2023 9.285 32 +0.06(+0.65%)
Oct 03, 2023 9.225 690 +0.16(+1.82%)
Sep 28, 2023 9.060 0 +0.11(+1.17%)
Sep 27, 2023 9.105 9.105 8.955 8.955 17,620 -0.22(-2.45%)
Sep 20, 2023 9.180 0 -0.35(-3.67%)
Sep 15, 2023 9.530 0 +0.47(+5.25%)
Sep 12, 2023 9.055 0 -0.04(-0.49%)
Sep 01, 2023 9.100 20 -0.07(-0.76%)
Aug 30, 2023 9.170 0 +0.15(+1.66%)
Aug 29, 2023 9.020 9.020 9.020 9.020 687 +0.20(+2.21%)
Aug 21, 2023 8.825 0 -0.43(-4.59%)
Aug 18, 2023 9.195 9.250 9.195 9.250 1,121 +0.17(+1.87%)
Aug 17, 2023 9.050 9.080 9.050 9.080 1,950 -0.16(-1.73%)
Aug 16, 2023 9.051 9.240 9.051 9.240 44,540 -0.54(-5.52%)
Aug 15, 2023 9.780 9.780 9.780 9.780 411 +0.15(+1.56%)
Aug 09, 2023 9.630 0 +0.13(+1.37%)
Aug 08, 2023 9.100 9.500 9.100 9.500 2,325 +0.08(+0.85%)
Aug 07, 2023 9.420 9.420 9.420 9.420 424 +0.01(+0.11%)
Aug 04, 2023 9.140 9.410 9.140 9.410 339 -0.09(-0.95%)
Aug 03, 2023 9.500 9.500 9.500 9.500 306 +0.40(+4.40%)
Aug 02, 2023 9.100 9.100 9.100 9.100 714 -0.45(-4.71%)
Jul 31, 2023 9.550 92 +0.04(+0.42%)
Jul 28, 2023 9.500 9.510 9.490 9.510 3,461 +0.64(+7.22%)
Jul 27, 2023 8.870 8.870 8.870 8.870 250 +0.01(+0.11%)
Jul 26, 2023 8.860 8.860 8.860 8.860 100 -0.04(-0.39%)
Jul 25, 2023 9.270 9.270 8.895 8.895 1,979 -0.48(-5.12%)
Jul 24, 2023 9.500 9.500 9.200 9.375 8,462 +0.02(+0.21%)
Jul 21, 2023 9.300 9.355 9.300 9.355 4,261 +0.09(+0.92%)
Jul 20, 2023 8.851 9.270 8.851 9.270 391 +0.62(+7.11%)
Jul 14, 2023 8.655 0 -0.34(-3.73%)
Jul 13, 2023 8.990 9.000 8.990 8.990 1,300 +0.29(+3.33%)
Jul 12, 2023 8.700 8.700 8.700 8.700 6,135 +0.15(+1.70%)
Jul 11, 2023 8.680 8.680 8.554 8.554 3,150 -0.36(-3.99%)
Jul 10, 2023 8.820 8.910 8.525 8.910 3,627 +0.11(+1.25%)
Jul 05, 2023 8.800 0 -0.15(-1.68%)
Jul 03, 2023 8.719 8.950 8.719 8.950 1,278 +0.65(+7.83%)
Jun 29, 2023 8.300 25 -0.25(-2.92%)
Jun 28, 2023 8.550 8.550 8.550 8.550 1,220 +0.00(+0.00%)
Jun 27, 2023 8.270 8.562 8.270 8.550 512 +0.58(+7.28%)
Jun 26, 2023 7.970 7.970 7.970 7.970 249 -0.37(-4.46%)
Jun 23, 2023 8.850 8.850 8.342 8.342 4,385 -0.66(-7.31%)
Jun 22, 2023 9.000 9.000 9.000 9.000 300 +0.22(+2.49%)
Jun 21, 2023 8.781 8.781 8.781 8.781 114 +0.04(+0.47%)
Jun 20, 2023 8.885 8.915 8.740 8.740 1,280 +0.60(+7.34%)
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.