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 31, 2019 8.600 8.600 8.600 8.600 900 -0.28(-3.15%)
May 30, 2019 8.590 8.880 8.590 8.880 5,591 +0.32(+3.68%)
May 29, 2019 8.565 8.565 8.565 8.565 138 -0.18(-2.06%)
May 28, 2019 8.745 8.745 8.745 8.745 1,313 +0.17(+2.04%)
May 24, 2019 8.570 8.570 8.570 8.570 300 +0.11(+1.30%)
May 23, 2019 8.443 8.525 8.360 8.460 22,670 -0.20(-2.37%)
May 22, 2019 8.665 8.665 8.665 8.665 1,007 -0.03(-0.35%)
May 21, 2019 8.770 8.780 8.695 8.695 1,491 -0.00(-0.06%)
May 20, 2019 8.635 8.700 8.635 8.700 3,318 -0.18(-2.03%)
May 17, 2019 8.880 8.880 8.880 41 +0.00(+0.00%)
May 16, 2019 8.800 8.880 8.800 8.880 1,100 +0.21(+2.36%)
May 15, 2019 8.720 8.720 8.675 8.675 1,500 -0.01(-0.17%)
May 13, 2019 8.690 8.690 8.690 0 +0.00(+0.00%)
May 10, 2019 8.690 8.690 8.690 8.690 100 -0.14(-1.59%)
May 09, 2019 8.830 8.830 8.830 8.830 1,013 -0.05(-0.56%)
May 08, 2019 8.899 8.899 8.880 8.880 2,000 -0.20(-2.20%)
May 07, 2019 9.000 9.140 9.000 9.080 1,727 +0.00(+0.00%)
May 06, 2019 9.100 9.300 9.080 9.080 7,054 -0.24(-2.58%)
May 03, 2019 9.300 9.320 9.230 9.320 4,200 +0.12(+1.30%)
May 02, 2019 9.240 9.240 9.200 9.200 9,079 -0.10(-1.08%)
May 01, 2019 9.320 9.320 9.300 9.300 7,000 +0.18(+1.97%)
Apr 30, 2019 9.025 9.120 9.025 9.120 10,170 +0.49(+5.68%)
Apr 29, 2019 8.630 8.630 8.630 103 +0.00(+0.00%)
Apr 26, 2019 8.482 8.630 8.482 8.630 1,500 +0.37(+4.48%)
Apr 25, 2019 8.260 8.260 8.260 8.260 110 -0.26(-3.05%)
Apr 24, 2019 8.630 8.630 8.520 8.520 1,160 -0.10(-1.16%)
Apr 23, 2019 8.615 8.620 8.520 8.620 445 -0.10(-1.15%)
Apr 22, 2019 8.860 8.860 8.680 8.720 2,871 -0.00(-0.00%)
Apr 18, 2019 8.680 8.720 8.658 8.720 2,100 +0.09(+1.04%)
Apr 17, 2019 8.630 8.630 8.630 8.630 626 -0.12(-1.37%)
Apr 16, 2019 8.750 8.750 8.750 8.750 930 +0.07(+0.81%)
Apr 15, 2019 8.780 8.800 8.680 8.680 2,494 -0.07(-0.80%)
Apr 12, 2019 8.620 8.758 8.620 8.750 4,200 +0.20(+2.34%)
Apr 11, 2019 8.380 8.550 8.380 8.550 1,280 +0.16(+1.85%)
Apr 10, 2019 8.690 8.690 8.395 8.395 1,007 -0.09(-1.00%)
Apr 09, 2019 8.480 8.480 8.480 8.480 1,225 +0.12(+1.44%)
Apr 08, 2019 8.380 8.480 8.355 8.360 7,826 -0.02(-0.24%)
Apr 05, 2019 8.480 8.480 8.310 8.380 2,400 +0.01(+0.12%)
Apr 04, 2019 8.370 8.370 8.370 8.370 52,023 -0.09(-1.06%)
Apr 03, 2019 8.410 8.700 8.410 8.460 6,381 +0.17(+2.05%)
Apr 02, 2019 8.250 8.290 8.160 8.290 7,684 +0.29(+3.62%)
Apr 01, 2019 8.000 8.000 8.000 8.000 1,000 +0.29(+3.69%)
Mar 29, 2019 7.846 7.846 7.715 7.715 1,900 -0.07(-0.84%)
Mar 28, 2019 7.780 7.780 7.780 100 +0.00(+0.00%)
Mar 27, 2019 7.780 7.780 7.780 7.780 384 +0.00(+0.00%)
Mar 25, 2019 7.780 7.780 7.780 0 -0.06(-0.79%)
Mar 22, 2019 7.900 7.900 7.760 7.842 1,900 -0.11(-1.36%)
Mar 21, 2019 7.950 7.950 7.950 7.950 135 +0.02(+0.25%)
Mar 20, 2019 8.080 8.080 7.930 7.930 1,213 -0.06(-0.75%)
Mar 19, 2019 7.940 7.990 7.940 7.990 858 -0.17(-2.08%)
Mar 18, 2019 8.120 8.160 8.100 8.160 3,207 -0.01(-0.09%)
Mar 15, 2019 8.168 8.168 8.168 8.168 1,200 +0.11(+1.33%)
Mar 14, 2019 8.040 8.060 8.040 8.060 1,223 +0.07(+0.88%)
Mar 13, 2019 8.070 8.080 7.940 7.990 4,369 -0.06(-0.75%)
Mar 12, 2019 8.080 8.080 8.050 8.050 1,106 -0.01(-0.16%)
Mar 11, 2019 8.063 8.063 8.063 8.063 500,000 +0.12(+1.54%)
Mar 08, 2019 8.009 8.080 7.940 7.940 502,200 -0.19(-2.40%)
Mar 07, 2019 8.135 8.135 8.135 8.135 260 -0.05(-0.61%)
Mar 06, 2019 8.280 8.280 8.185 8.185 5,940 -0.17(-2.09%)
Mar 05, 2019 8.315 8.460 8.315 8.360 8,430 +0.21(+2.58%)
Mar 04, 2019 8.050 8.250 8.050 8.150 5,368 +0.28(+3.56%)
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.