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 29, 2020 4.780 4.780 4.580 4.700 17,000 -0.12(-2.49%)
May 28, 2020 5.080 5.080 4.820 4.820 17,808 -0.23(-4.55%)
May 27, 2020 5.130 5.130 5.029 5.050 20,036 +0.10(+2.02%)
May 26, 2020 5.060 5.060 4.950 4.950 716 +0.20(+4.21%)
May 22, 2020 4.647 4.750 4.647 4.750 82,000 -0.27(-5.38%)
May 21, 2020 5.020 5.020 5.020 37 +0.00(+0.00%)
May 20, 2020 4.984 5.050 4.950 5.020 115,483 +0.07(+1.41%)
May 19, 2020 5.022 5.022 4.950 4.950 97,149 +0.12(+2.48%)
May 15, 2020 4.830 4.830 4.830 0 +0.08(+1.68%)
May 14, 2020 4.690 4.825 4.675 4.750 23,645 -0.02(-0.42%)
May 13, 2020 4.759 4.770 4.759 4.770 1,328 -0.24(-4.79%)
May 12, 2020 5.010 5.010 5.010 5.010 168 -0.01(-0.20%)
May 11, 2020 5.020 5.020 5.020 5.020 1,521 -0.18(-3.46%)
May 08, 2020 5.200 5.200 5.200 5.200 100 +0.06(+1.17%)
May 07, 2020 5.260 5.260 5.010 5.140 8,504 +0.19(+3.84%)
May 06, 2020 4.880 4.950 4.880 4.950 4,594 +0.05(+1.02%)
May 04, 2020 4.900 4.900 4.900 0 -0.10(-2.00%)
May 01, 2020 5.000 5.000 5.000 5.000 2,000 -0.20(-3.85%)
Apr 30, 2020 5.360 5.360 5.200 5.200 1,913 -0.25(-4.59%)
Apr 29, 2020 5.450 5.450 5.450 5.450 182 +0.45(+9.00%)
Apr 28, 2020 4.750 5.000 4.750 5.000 61,196 +0.18(+3.84%)
Apr 27, 2020 4.820 4.920 4.700 4.815 3,475 -0.00(-0.10%)
Apr 24, 2020 4.700 4.820 4.590 4.820 5,900 -0.04(-0.92%)
Apr 23, 2020 5.025 5.025 4.750 4.865 8,750 +0.17(+3.72%)
Apr 22, 2020 4.710 4.770 4.691 4.691 98,851 -0.06(-1.25%)
Apr 21, 2020 4.750 4.750 4.679 4.750 16,074 -0.12(-2.46%)
Apr 20, 2020 5.020 5.020 4.870 4.870 3,795 -0.29(-5.62%)
Apr 17, 2020 5.050 5.173 4.970 5.160 11,700 +0.16(+3.20%)
Apr 16, 2020 4.972 5.000 4.900 5.000 9,332 +0.00(+0.00%)
Apr 15, 2020 5.050 5.180 4.900 5.000 65,141 -0.48(-8.76%)
Apr 14, 2020 5.485 5.485 5.465 5.480 11,107 -0.14(-2.49%)
Apr 13, 2020 5.620 5.620 5.620 5.620 671 -0.08(-1.40%)
Apr 09, 2020 5.520 5.700 5.520 5.700 4,600 +0.60(+11.76%)
Apr 08, 2020 5.100 5.100 5.100 1,900 +0.00(+0.00%)
Apr 07, 2020 5.100 5.100 5.100 60 +0.00(+0.00%)
Apr 06, 2020 5.100 5.100 5.100 5.100 902 -0.05(-0.97%)
Apr 03, 2020 4.960 5.150 4.960 5.150 3,100 +0.19(+3.78%)
Apr 02, 2020 4.950 5.000 4.950 4.963 4,887 -0.24(-4.57%)
Apr 01, 2020 5.300 5.300 5.160 5.200 30,187 -0.30(-5.45%)
Mar 30, 2020 5.500 5.500 5.500 0 -0.28(-4.84%)
Mar 27, 2020 5.638 5.836 5.540 5.780 6,500 +0.08(+1.40%)
Mar 26, 2020 5.878 5.878 5.700 5.700 79,488 +0.08(+1.42%)
Mar 25, 2020 5.633 5.633 5.620 5.620 33,005 +0.08(+1.44%)
Mar 24, 2020 5.329 5.590 5.329 5.540 4,286 +0.68(+13.90%)
Mar 23, 2020 5.010 5.010 4.864 4.864 7,694 -0.14(-2.72%)
Mar 20, 2020 5.400 5.400 5.000 5.000 2,400 -0.22(-4.21%)
Mar 19, 2020 5.500 5.500 5.220 5.220 400 -0.21(-3.96%)
Mar 18, 2020 5.435 5.435 5.435 5.435 15,739 -0.10(-1.87%)
Mar 17, 2020 5.538 5.538 5.538 5.538 19,869 +0.33(+6.30%)
Mar 16, 2020 5.710 5.710 5.210 5.210 1,597 -0.58(-10.02%)
Mar 13, 2020 5.500 5.790 5.210 5.790 36,600 +0.26(+4.70%)
Mar 12, 2020 5.524 5.540 5.345 5.530 14,116 -0.57(-9.35%)
Mar 11, 2020 6.199 6.199 6.100 6.100 4,205 -0.05(-0.88%)
Mar 10, 2020 6.580 6.580 6.154 6.154 24,147 +0.39(+6.84%)
Mar 09, 2020 5.910 5.910 5.760 5.760 369 -1.10(-16.03%)
Mar 06, 2020 6.860 6.860 6.860 6.860 100 +0.02(+0.29%)
Mar 05, 2020 6.923 6.940 6.770 6.840 9,897 -0.48(-6.56%)
Mar 04, 2020 7.070 7.320 7.040 7.320 15,383 +0.57(+8.44%)
Mar 03, 2020 7.130 7.130 6.750 6.750 242,375 -0.38(-5.33%)
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.